Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstsrvce Sub VT Sh (TSX: FSV )

207.32 -2.96 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 13, 2024 210.46 211.41 205.20 207.32 94,072 -2.96(-1.41%)
Jun 12, 2024 207.77 212.41 207.77 210.28 76,911 +4.19(+2.03%)
Jun 11, 2024 206.65 206.79 204.61 206.09 48,968 -1.21(-0.58%)
Jun 10, 2024 204.80 207.60 204.80 207.30 43,694 +1.34(+0.65%)
Jun 07, 2024 203.74 206.88 202.26 205.96 69,349 +1.58(+0.77%)
Jun 06, 2024 206.24 207.65 203.79 204.38 35,476 -2.57(-1.24%)
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%)
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.