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

Firstsrvce Sub VT Sh (TSX: FSV )

205.45 -1.50 (-0.72%)
Streaming Delayed Price Updated: 12:46 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 (%)
Jun 05, 2024 205.84 207.11 205.25 206.95 43,258 +1.75(+0.85%)
Jun 04, 2024 204.44 205.89 204.33 205.20 85,476 +1.10(+0.54%)
Jun 03, 2024 200.19 205.10 200.12 204.10 150,633 +4.00(+2.00%)
May 31, 2024 199.20 200.48 196.10 200.10 260,362 +3.54(+1.80%)
May 30, 2024 194.27 196.63 194.27 196.56 80,767 +2.22(+1.14%)
May 29, 2024 196.51 196.51 193.77 194.34 69,472 -2.74(-1.39%)
May 28, 2024 197.91 197.91 194.98 197.08 78,526 -1.39(-0.70%)
May 27, 2024 196.78 200.03 196.19 198.47 31,465 +2.47(+1.26%)
May 24, 2024 196.01 196.53 194.56 196.00 76,137 -0.33(-0.17%)
May 23, 2024 198.31 198.31 195.53 196.33 54,111 -1.62(-0.82%)
May 22, 2024 201.54 201.54 197.01 197.95 115,264 -3.28(-1.63%)
May 21, 2024 202.90 203.48 200.81 201.23 57,753 -0.88(-0.44%)
May 17, 2024 202.11 0 -1.08(-0.53%)
May 16, 2024 203.39 205.21 203.14 203.19 61,197 +0.39(+0.19%)
May 15, 2024 203.60 205.25 202.37 202.80 62,999 -0.19(-0.09%)
May 14, 2024 203.60 204.50 201.89 202.99 35,305 -0.27(-0.13%)
May 13, 2024 206.41 206.47 202.73 203.26 34,282 -2.74(-1.33%)
May 10, 2024 207.09 207.86 205.16 206.00 29,437 -1.29(-0.62%)
May 09, 2024 208.14 208.48 206.29 207.29 45,371 -0.18(-0.09%)
May 08, 2024 206.67 207.76 205.53 207.47 52,940 +0.84(+0.41%)
May 07, 2024 206.44 207.34 205.54 206.63 69,970 +0.62(+0.30%)
May 06, 2024 205.94 206.14 204.54 206.01 64,989 +1.18(+0.58%)
May 03, 2024 208.19 208.19 204.52 204.83 54,905 -0.96(-0.47%)
May 02, 2024 202.65 206.49 202.33 205.79 117,306 +4.14(+2.05%)
May 01, 2024 201.83 203.28 200.20 201.65 58,865 -0.55(-0.27%)
Apr 30, 2024 203.55 204.81 202.20 202.20 61,370 -1.54(-0.76%)
Apr 29, 2024 205.04 206.63 202.51 203.74 41,891 -1.09(-0.53%)
Apr 26, 2024 207.47 209.17 204.67 204.83 60,579 -2.47(-1.19%)
Apr 25, 2024 208.05 211.13 206.61 207.30 89,171 -4.91(-2.31%)
Apr 24, 2024 208.01 212.66 204.15 212.21 107,152 +2.82(+1.35%)
Apr 23, 2024 208.44 210.39 208.44 209.39 68,754 +0.94(+0.45%)
Apr 22, 2024 205.24 208.59 205.24 208.45 50,610 +2.95(+1.44%)
Apr 19, 2024 205.61 206.97 204.80 205.50 54,885 -0.20(-0.10%)
Apr 18, 2024 206.69 206.69 204.15 205.70 70,477 -0.99(-0.48%)
Apr 17, 2024 209.04 209.05 206.65 206.69 54,379 -2.01(-0.96%)
Apr 16, 2024 210.17 210.17 208.18 208.70 44,478 -1.30(-0.62%)
Apr 15, 2024 212.53 214.24 208.93 210.00 46,332 -2.48(-1.17%)
Apr 12, 2024 209.98 212.57 209.91 212.48 46,935 +0.48(+0.23%)
Apr 11, 2024 212.78 213.06 209.74 212.00 117,683 +0.13(+0.06%)
Apr 10, 2024 215.21 215.21 210.42 211.87 91,688 -3.13(-1.46%)
Apr 09, 2024 213.24 215.59 211.84 215.00 52,533 +2.29(+1.08%)
Apr 08, 2024 216.74 216.74 212.27 212.71 44,642 -3.09(-1.43%)
Apr 05, 2024 213.63 217.32 213.63 215.80 80,427 +2.74(+1.29%)
Apr 04, 2024 218.37 219.52 212.39 213.06 90,733 -5.29(-2.42%)
Apr 03, 2024 218.21 220.11 218.01 218.35 98,096 -1.15(-0.52%)
Apr 02, 2024 223.38 223.38 218.54 219.50 80,999 -4.25(-1.90%)
Apr 01, 2024 224.28 224.92 222.04 223.75 33,672 -0.50(-0.22%)
Mar 28, 2024 224.25 0 -1.76(-0.78%)
Mar 27, 2024 225.58 226.86 222.74 226.01 44,192 +2.84(+1.27%)
Mar 26, 2024 223.24 225.10 223.00 223.17 72,714 -0.54(-0.24%)
Mar 25, 2024 224.64 226.42 223.55 223.71 45,909 -2.00(-0.89%)
Mar 22, 2024 228.04 228.04 225.40 225.71 30,030 -1.73(-0.76%)
Mar 21, 2024 229.28 231.32 227.37 227.44 54,750 -1.17(-0.51%)
Mar 20, 2024 227.86 230.10 227.00 228.61 73,193 +0.73(+0.32%)
Mar 19, 2024 228.44 228.61 226.40 227.88 70,921 +0.01(+0.00%)
Mar 18, 2024 227.83 230.12 227.26 227.87 73,493 +0.24(+0.11%)
Mar 15, 2024 230.72 231.60 227.44 227.63 375,790 -3.99(-1.72%)
Mar 14, 2024 227.47 231.73 226.55 231.62 85,083 +3.37(+1.48%)
Mar 13, 2024 225.13 230.35 225.13 228.25 77,232 +3.11(+1.38%)
Mar 12, 2024 222.59 226.07 222.59 225.14 46,548 +2.54(+1.14%)
Mar 11, 2024 225.57 225.68 222.22 222.60 43,469 -2.95(-1.31%)
Mar 08, 2024 224.99 226.29 224.28 225.55 59,003 +0.56(+0.25%)
Mar 07, 2024 221.88 225.01 221.88 224.99 66,053 +3.75(+1.69%)
Mar 06, 2024 220.74 222.93 219.82 221.24 59,429 +0.10(+0.05%)
Mar 05, 2024 226.74 226.74 220.51 221.14 63,559 -5.23(-2.31%)
Mar 04, 2024 224.38 227.25 224.37 226.37 51,848 +1.38(+0.61%)
Mar 01, 2024 224.09 225.00 223.24 224.99 73,735 +1.65(+0.74%)
Feb 29, 2024 224.99 224.99 222.56 223.34 161,624 -0.07(-0.03%)
Feb 28, 2024 221.55 223.99 219.59 223.41 96,512 +1.84(+0.83%)
Feb 27, 2024 220.12 224.09 220.12 221.57 69,623 -0.76(-0.34%)
Feb 26, 2024 221.82 223.96 221.26 222.33 58,672 -0.14(-0.06%)
Feb 23, 2024 223.75 225.13 221.91 222.47 44,291 -1.84(-0.82%)
Feb 22, 2024 222.12 225.46 222.11 224.31 71,618 +3.27(+1.48%)
Feb 21, 2024 222.07 222.07 218.97 221.04 65,585 -1.36(-0.61%)
Feb 20, 2024 222.39 224.18 220.17 222.40 44,443 -0.59(-0.26%)
Feb 16, 2024 222.99 0 -2.65(-1.17%)
Feb 15, 2024 225.00 226.80 224.56 225.64 64,708 +1.67(+0.75%)
Feb 14, 2024 221.09 224.08 220.99 223.97 61,961 +3.02(+1.37%)
Feb 13, 2024 220.74 221.63 218.27 220.95 88,339 -2.39(-1.07%)
Feb 12, 2024 224.16 224.98 222.69 223.34 42,176 -0.82(-0.37%)
Feb 09, 2024 222.67 226.72 222.25 224.16 67,115 +0.98(+0.44%)
Feb 08, 2024 221.32 224.12 221.32 223.18 67,035 +1.86(+0.84%)
Feb 07, 2024 217.10 222.40 217.10 221.32 80,256 -0.17(-0.08%)
Feb 06, 2024 222.27 227.25 217.28 221.49 93,444 -5.54(-2.44%)
Feb 05, 2024 228.28 229.54 226.92 227.03 46,460 -2.30(-1.00%)
Feb 02, 2024 228.20 230.20 225.75 229.33 52,274 +0.83(+0.36%)
Feb 01, 2024 226.44 228.85 225.43 228.50 44,373 +3.48(+1.55%)
Jan 31, 2024 228.98 229.68 224.87 225.02 80,661 -3.59(-1.57%)
Jan 30, 2024 228.68 230.47 227.84 228.61 44,613 -0.08(-0.03%)
Jan 29, 2024 224.90 229.11 224.23 228.69 66,350 +3.96(+1.76%)
Jan 26, 2024 224.03 225.75 223.60 224.73 28,784 +1.01(+0.45%)
Jan 25, 2024 223.00 224.47 221.70 223.72 54,782 +2.79(+1.26%)
Jan 24, 2024 222.49 222.90 220.53 220.93 34,268 +0.61(+0.28%)
Jan 23, 2024 222.94 222.94 219.36 220.32 66,566 -0.90(-0.41%)
Jan 22, 2024 220.53 221.95 220.50 221.22 82,288 +1.21(+0.55%)
Jan 19, 2024 219.01 220.67 216.79 220.01 95,930 +1.56(+0.71%)
Jan 18, 2024 213.72 218.55 213.72 218.45 56,869 +5.41(+2.54%)
Jan 17, 2024 215.79 216.58 212.37 213.04 74,613 -5.06(-2.32%)
Jan 16, 2024 217.02 218.11 214.22 218.10 73,322 +1.95(+0.90%)
Jan 15, 2024 217.84 217.86 214.96 216.15 19,049 -1.67(-0.77%)
Jan 12, 2024 216.13 218.75 215.16 217.82 62,637 +2.94(+1.37%)
Jan 11, 2024 215.50 215.50 211.96 214.88 35,198 -0.16(-0.07%)
Jan 10, 2024 216.46 217.03 214.49 215.04 50,093 -0.53(-0.25%)
Jan 09, 2024 214.09 217.12 213.11 215.57 65,336 +0.40(+0.19%)
Jan 08, 2024 212.68 216.01 212.68 215.17 70,952 +2.49(+1.17%)
Jan 05, 2024 210.65 212.84 210.23 212.68 84,314 +0.43(+0.20%)
Jan 04, 2024 210.18 214.27 210.18 212.25 60,344 +0.96(+0.45%)
Jan 03, 2024 210.49 212.56 209.77 211.29 65,414 +0.47(+0.22%)
Jan 02, 2024 214.39 214.39 209.10 210.82 87,139 -3.83(-1.78%)
Dec 29, 2023 214.65 0 -0.58(-0.27%)
Dec 28, 2023 215.88 217.68 214.54 215.23 98,642 -0.71(-0.33%)
Dec 27, 2023 216.24 217.05 214.87 215.94 137,201 -0.30(-0.14%)
Dec 22, 2023 216.24 0 +1.87(+0.87%)
Dec 21, 2023 216.22 217.14 213.90 214.37 43,698 -0.44(-0.20%)
Dec 20, 2023 220.05 220.05 214.71 214.81 89,685 -5.15(-2.34%)
Dec 19, 2023 221.39 221.61 218.16 219.96 63,351 +2.91(+1.34%)
Dec 18, 2023 214.56 218.25 214.56 217.05 67,542 +3.59(+1.68%)
Dec 15, 2023 216.35 216.35 209.99 213.46 406,191 -2.90(-1.34%)
Dec 14, 2023 222.12 222.12 216.09 216.36 141,481 -3.64(-1.65%)
Dec 13, 2023 220.74 220.74 216.27 220.00 128,619 +0.50(+0.23%)
Dec 12, 2023 220.60 221.85 219.25 219.50 100,294 -0.74(-0.34%)
Dec 11, 2023 222.02 222.10 219.63 220.24 71,926 -1.80(-0.81%)
Dec 08, 2023 222.39 223.25 221.20 222.04 74,809 -0.13(-0.06%)
Dec 07, 2023 221.98 223.84 220.40 222.17 84,930 +2.80(+1.28%)
Dec 06, 2023 217.94 221.08 217.94 219.37 38,134 +1.97(+0.91%)
Dec 05, 2023 215.12 219.36 214.70 217.40 64,940 +2.59(+1.21%)
Dec 04, 2023 215.09 215.48 211.88 214.81 43,766 +0.30(+0.14%)
Dec 01, 2023 209.53 215.15 208.02 214.51 39,711 +1.57(+0.74%)
Nov 30, 2023 213.10 213.93 211.62 212.94 127,707 +0.67(+0.32%)
Nov 29, 2023 212.13 213.47 211.68 212.27 49,569 -0.79(-0.37%)
Nov 28, 2023 214.00 215.38 212.17 213.06 51,769 +0.33(+0.16%)
Nov 27, 2023 211.90 214.59 209.83 212.73 55,272 -1.06(-0.50%)
Nov 24, 2023 215.31 215.66 213.79 213.79 23,933 -1.41(-0.66%)
Nov 23, 2023 213.87 216.18 213.87 215.20 17,551 +1.67(+0.78%)
Nov 22, 2023 211.15 214.33 211.15 213.53 46,021 +2.72(+1.29%)
Nov 21, 2023 214.78 214.78 210.04 210.81 66,706 -1.38(-0.65%)
Nov 20, 2023 210.39 212.19 209.23 212.19 36,767 +2.41(+1.15%)
Nov 17, 2023 212.14 212.14 208.96 209.78 39,063 +0.94(+0.45%)
Nov 16, 2023 210.97 211.93 208.79 208.84 44,238 -0.85(-0.41%)
Nov 15, 2023 210.95 210.95 207.00 209.69 66,521 +0.68(+0.33%)
Nov 14, 2023 202.41 209.84 202.41 209.01 90,224 +9.07(+4.54%)
Nov 13, 2023 198.71 201.21 197.72 199.94 32,432 +1.18(+0.59%)
Nov 10, 2023 198.49 198.92 197.04 198.76 32,985 +0.27(+0.14%)
Nov 09, 2023 201.08 201.08 197.47 198.49 42,276 -0.66(-0.33%)
Nov 08, 2023 197.71 201.37 197.71 199.15 46,109 +1.44(+0.73%)
Nov 07, 2023 198.61 199.60 196.87 197.71 56,789 -0.92(-0.46%)
Nov 06, 2023 200.04 200.42 197.86 198.63 66,742 -2.25(-1.12%)
Nov 03, 2023 202.89 204.05 200.50 200.88 53,842 +0.41(+0.20%)
Nov 02, 2023 199.42 203.98 199.42 200.47 57,676 +1.52(+0.76%)
Nov 01, 2023 197.60 199.22 195.50 198.95 41,466 +2.72(+1.39%)
Oct 31, 2023 197.74 198.46 196.18 196.23 72,239 +0.02(+0.01%)
Oct 30, 2023 191.40 197.79 191.35 196.21 75,232 +6.01(+3.16%)
Oct 27, 2023 190.76 192.50 187.25 190.20 71,495 +0.84(+0.44%)
Oct 26, 2023 193.93 193.93 189.20 189.36 82,975 -0.76(-0.40%)
Oct 25, 2023 192.15 192.15 188.57 190.12 50,072 -2.15(-1.12%)
Oct 24, 2023 190.16 193.57 190.16 192.27 66,169 -0.27(-0.14%)
Oct 23, 2023 190.22 194.84 189.91 192.54 66,173 +1.73(+0.91%)
Oct 20, 2023 190.24 192.21 190.24 190.81 47,944 -1.34(-0.70%)
Oct 19, 2023 190.02 192.41 189.32 192.15 57,250 +0.74(+0.39%)
Oct 18, 2023 195.16 196.06 191.34 191.41 55,762 -4.50(-2.30%)
Oct 17, 2023 192.99 197.98 192.99 195.91 47,995 +0.12(+0.06%)
Oct 16, 2023 196.30 196.61 194.75 195.79 51,452 +0.42(+0.21%)
Oct 13, 2023 197.50 198.51 194.10 195.37 41,879 -3.69(-1.85%)
Oct 12, 2023 201.01 205.33 198.25 199.06 47,580 -1.98(-0.98%)
Oct 11, 2023 198.32 202.80 198.32 201.04 46,829 +2.72(+1.37%)
Oct 10, 2023 196.18 201.58 196.18 198.32 49,734 +0.46(+0.23%)
Oct 06, 2023 197.86 0 +1.37(+0.70%)
Oct 05, 2023 195.76 196.60 194.88 196.49 41,728 +0.73(+0.37%)
Oct 04, 2023 194.50 196.83 193.54 195.76 58,514 +1.74(+0.90%)
Oct 03, 2023 194.56 195.83 192.41 194.02 55,294 -1.38(-0.71%)
Oct 02, 2023 196.46 197.73 194.59 195.40 52,476 -2.16(-1.09%)
Sep 29, 2023 199.01 199.48 197.16 197.56 94,913 +0.11(+0.06%)
Sep 28, 2023 195.00 199.08 195.00 197.45 48,312 +1.26(+0.64%)
Sep 27, 2023 199.20 199.44 195.69 196.19 64,472 -3.25(-1.63%)
Sep 26, 2023 200.79 201.48 198.15 199.44 80,632 -2.33(-1.15%)
Sep 25, 2023 202.60 202.18 201.30 201.77 42,155 -0.94(-0.46%)
Sep 22, 2023 205.19 205.60 202.63 202.71 42,378 -1.15(-0.56%)
Sep 21, 2023 207.00 208.37 203.46 203.86 113,529 -5.62(-2.68%)
Sep 20, 2023 207.22 211.74 207.22 209.48 30,933 +0.62(+0.30%)
Sep 19, 2023 211.75 211.75 208.74 208.86 84,310 -3.40(-1.60%)
Sep 18, 2023 205.58 213.00 205.58 212.26 94,570 +3.46(+1.66%)
Sep 15, 2023 211.46 212.85 206.91 208.80 369,877 -4.80(-2.25%)
Sep 14, 2023 209.46 214.00 208.21 213.60 106,839 +6.72(+3.25%)
Sep 13, 2023 205.62 208.47 203.50 206.88 121,155 +0.48(+0.23%)
Sep 12, 2023 209.03 209.83 206.35 206.40 81,686 -2.08(-1.00%)
Sep 11, 2023 205.76 209.90 205.30 208.48 79,229 +3.28(+1.60%)
Sep 08, 2023 206.35 206.35 204.51 205.20 27,133 -1.48(-0.72%)
Sep 07, 2023 206.64 207.36 205.48 206.68 74,650 -0.27(-0.13%)
Sep 06, 2023 205.70 209.10 205.70 206.95 46,057 +0.74(+0.36%)
Sep 05, 2023 209.78 209.78 204.26 206.21 41,835 -1.65(-0.79%)
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.