Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstsrvce Sub VT Sh (TSX: FSV )

204.01 -2.94 (-1.42%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 182.74 183.43 178.32 180.44 156,262 -3.41(-1.85%)
Feb 25, 2022 184.94 184.18 179.18 183.85 147,833 -0.94(-0.51%)
Feb 24, 2022 171.98 185.67 171.98 184.79 194,732 +8.70(+4.94%)
Feb 23, 2022 174.99 179.28 174.99 176.09 183,877 +0.99(+0.57%)
Feb 22, 2022 175.21 176.49 173.15 175.10 118,831 -0.87(-0.49%)
Feb 18, 2022 175.97 0 -2.85(-1.59%)
Feb 17, 2022 187.87 188.16 178.71 178.82 131,143 -10.44(-5.52%)
Feb 16, 2022 191.04 191.79 187.84 189.26 107,976 -3.27(-1.70%)
Feb 15, 2022 195.23 196.03 189.35 192.53 181,369 -0.70(-0.36%)
Feb 14, 2022 193.85 195.20 190.49 193.23 171,514 -0.58(-0.30%)
Feb 11, 2022 200.47 200.47 192.61 193.81 146,347 -5.94(-2.97%)
Feb 10, 2022 202.40 203.36 199.20 199.75 104,246 -4.45(-2.18%)
Feb 09, 2022 203.06 205.48 202.48 204.20 60,350 +2.37(+1.17%)
Feb 08, 2022 196.89 202.35 196.89 201.83 84,562 +4.16(+2.10%)
Feb 07, 2022 198.10 200.58 196.16 197.67 67,106 -1.52(-0.76%)
Feb 04, 2022 196.92 200.65 196.22 199.19 100,719 +1.87(+0.95%)
Feb 03, 2022 200.28 197.00 197.32 90,226 -5.95(-2.93%)
Feb 02, 2022 202.74 203.71 201.52 203.27 89,209 +1.59(+0.79%)
Feb 01, 2022 203.41 204.01 199.10 201.68 80,740 -1.01(-0.50%)
Jan 31, 2022 196.93 203.09 202.69 145,719 +5.72(+2.90%)
Jan 28, 2022 196.51 197.25 192.51 196.97 167,868 +1.15(+0.59%)
Jan 27, 2022 202.43 203.92 195.00 195.82 106,398 -5.22(-2.60%)
Jan 26, 2022 200.81 206.06 198.66 201.04 244,123 +2.28(+1.15%)
Jan 25, 2022 195.01 200.56 193.62 198.76 150,264 +0.48(+0.24%)
Jan 24, 2022 192.35 198.92 190.11 198.28 208,059 +2.70(+1.38%)
Jan 21, 2022 200.22 200.22 194.57 195.58 86,744 -4.23(-2.12%)
Jan 20, 2022 203.77 205.21 199.00 199.81 98,185 -2.57(-1.27%)
Jan 19, 2022 205.29 208.24 202.14 202.38 90,082 -1.57(-0.77%)
Jan 18, 2022 205.87 207.27 202.97 203.95 89,828 -3.10(-1.50%)
Jan 17, 2022 207.17 207.55 206.17 207.05 85,166 -0.12(-0.06%)
Jan 14, 2022 211.12 211.60 205.55 207.17 142,333 -5.98(-2.81%)
Jan 13, 2022 217.26 217.26 212.35 213.15 143,930 -3.77(-1.74%)
Jan 12, 2022 218.82 220.00 216.31 216.92 108,399 -0.76(-0.35%)
Jan 11, 2022 218.00 219.62 216.00 217.68 86,204 -0.90(-0.41%)
Jan 10, 2022 219.06 220.00 214.01 218.58 120,503 -3.83(-1.72%)
Jan 07, 2022 230.38 230.38 221.55 222.41 81,693 -7.32(-3.19%)
Jan 06, 2022 232.35 232.35 227.50 229.73 84,997 -3.10(-1.33%)
Jan 05, 2022 240.28 240.28 232.31 232.83 152,151 -7.75(-3.22%)
Jan 04, 2022 251.48 251.57 239.57 240.58 111,414 -8.02(-3.23%)
Dec 31, 2021 248.60 248.60 248.60 0 -1.57(-0.63%)
Dec 30, 2021 248.80 253.09 248.80 250.17 37,791 +0.82(+0.33%)
Dec 29, 2021 247.78 250.83 246.50 249.35 84,211 +5.04(+2.06%)
Dec 24, 2021 244.31 244.31 244.31 0 -2.35(-0.95%)
Dec 23, 2021 246.60 247.86 245.85 246.66 49,635 +0.45(+0.18%)
Dec 22, 2021 241.79 246.38 241.79 246.21 39,067 +3.47(+1.43%)
Dec 21, 2021 238.99 242.75 236.92 242.74 67,239 +6.87(+2.91%)
Dec 20, 2021 243.52 243.53 234.22 235.87 56,135 -8.22(-3.37%)
Dec 17, 2021 234.25 247.26 234.25 244.09 410,774 +4.33(+1.81%)
Dec 16, 2021 244.15 245.00 238.59 239.76 117,474 -2.92(-1.20%)
Dec 15, 2021 243.75 246.80 240.69 242.68 191,662 -0.83(-0.34%)
Dec 14, 2021 245.73 248.93 241.80 243.51 139,128 -3.98(-1.61%)
Dec 13, 2021 247.29 248.77 244.79 247.49 108,351 +1.77(+0.72%)
Dec 10, 2021 246.88 247.64 244.34 245.72 59,441 -0.03(-0.01%)
Dec 09, 2021 247.77 250.38 245.53 245.75 50,536 -2.32(-0.94%)
Dec 08, 2021 250.59 250.75 247.19 248.07 34,554 -1.71(-0.68%)
Dec 07, 2021 244.76 252.20 244.76 249.78 65,268 +4.08(+1.66%)
Dec 06, 2021 244.02 246.79 242.00 245.70 64,148 +1.82(+0.75%)
Dec 03, 2021 250.66 250.66 242.30 243.88 74,072 -6.02(-2.41%)
Dec 02, 2021 245.19 250.99 245.19 249.90 69,863 +4.60(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.