Skip to main content

Firstsrvce Sub VT Sh (TSX: FSV )

209.38 +2.06 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 184.42 187.48 184.38 186.54 55,102 +2.08(+1.13%)
Mar 30, 2021 182.11 184.63 181.49 184.46 59,047 -0.17(-0.09%)
Mar 29, 2021 187.67 189.40 184.17 184.63 43,514 -4.00(-2.12%)
Mar 26, 2021 185.57 190.24 185.57 188.63 78,407 +2.06(+1.10%)
Mar 25, 2021 184.73 187.60 184.73 186.57 52,796 -1.60(-0.85%)
Mar 24, 2021 185.91 188.99 185.18 188.17 35,144 +0.10(+0.05%)
Mar 23, 2021 191.00 191.98 187.12 188.07 51,890 -1.64(-0.86%)
Mar 22, 2021 187.30 190.66 185.94 189.71 46,104 +3.56(+1.91%)
Mar 19, 2021 184.71 187.43 184.71 186.15 76,339 +2.02(+1.10%)
Mar 18, 2021 187.37 187.75 183.48 184.13 87,754 -4.37(-2.32%)
Mar 17, 2021 187.87 188.70 185.98 188.50 41,231 -0.35(-0.19%)
Mar 16, 2021 188.23 190.42 187.58 188.85 35,088 +0.14(+0.07%)
Mar 15, 2021 190.00 190.00 186.01 188.71 41,954 -0.60(-0.32%)
Mar 12, 2021 193.89 193.89 186.58 189.31 40,156 -2.64(-1.38%)
Mar 11, 2021 189.18 193.55 189.18 191.95 69,643 +1.53(+0.80%)
Mar 10, 2021 194.95 194.95 189.92 190.42 51,021 -3.50(-1.80%)
Mar 09, 2021 192.14 195.00 192.14 193.92 32,281 +4.46(+2.35%)
Mar 08, 2021 187.99 191.12 187.15 189.46 52,145 +2.02(+1.08%)
Mar 05, 2021 193.91 194.31 184.51 187.44 71,495 -6.24(-3.22%)
Mar 04, 2021 198.01 198.62 191.09 193.68 70,529 -4.34(-2.19%)
Mar 03, 2021 196.00 198.51 192.17 198.02 74,952 +2.46(+1.26%)
Mar 02, 2021 188.94 196.00 188.94 195.56 56,905 +4.05(+2.11%)
Mar 01, 2021 193.49 194.11 188.88 191.51 82,599 -1.58(-0.82%)
Feb 26, 2021 188.95 194.87 186.79 193.09 112,097 +4.14(+2.19%)
Feb 25, 2021 190.14 192.07 187.18 188.95 58,019 -2.81(-1.47%)
Feb 24, 2021 194.44 194.44 186.68 191.76 42,740 +0.40(+0.21%)
Feb 23, 2021 191.84 192.99 188.51 191.36 49,934 -0.48(-0.25%)
Feb 22, 2021 192.44 193.54 188.17 191.84 85,157 -2.56(-1.32%)
Feb 19, 2021 193.37 195.45 191.25 194.40 76,472 +2.69(+1.40%)
Feb 18, 2021 189.46 192.49 189.18 191.71 49,212 +1.45(+0.76%)
Feb 17, 2021 191.28 191.28 186.87 190.26 70,219 +1.50(+0.79%)
Feb 16, 2021 189.56 191.49 185.76 188.76 58,150 -0.80(-0.42%)
Feb 12, 2021 189.56 189.56 189.56 0 -2.01(-1.05%)
Feb 11, 2021 197.23 197.23 190.53 191.57 47,711 -4.42(-2.26%)
Feb 10, 2021 193.99 198.70 193.30 195.99 50,503 +4.95(+2.59%)
Feb 09, 2021 184.50 194.18 184.49 191.04 56,741 +7.22(+3.93%)
Feb 08, 2021 184.50 185.75 181.75 183.82 40,718 +2.17(+1.19%)
Feb 05, 2021 178.50 182.60 178.45 181.65 41,314 +3.48(+1.95%)
Feb 04, 2021 179.99 179.99 176.89 178.17 29,722 -0.13(-0.07%)
Feb 03, 2021 179.33 181.99 175.91 178.30 35,516 -3.82(-2.10%)
Feb 02, 2021 178.97 182.98 178.97 182.12 36,871 +3.05(+1.70%)
Feb 01, 2021 175.56 179.08 175.56 179.07 32,378 +4.39(+2.51%)
Jan 29, 2021 173.03 175.64 173.03 174.68 78,054 -1.33(-0.76%)
Jan 28, 2021 175.90 177.26 173.30 176.01 27,503 +2.71(+1.56%)
Jan 27, 2021 173.15 175.04 171.01 173.30 48,016 -1.63(-0.93%)
Jan 26, 2021 175.56 177.30 172.13 174.93 38,872 -1.46(-0.83%)
Jan 25, 2021 174.63 176.78 173.89 176.39 20,604 +3.20(+1.85%)
Jan 22, 2021 177.72 177.72 172.37 173.19 59,909 -4.53(-2.55%)
Jan 21, 2021 179.53 179.91 176.16 177.72 32,512 -1.76(-0.98%)
Jan 20, 2021 176.77 180.57 176.77 179.48 31,005 +2.61(+1.48%)
Jan 19, 2021 177.65 178.51 175.42 176.87 33,438 -0.03(-0.02%)
Jan 18, 2021 176.16 177.90 175.62 176.90 10,581 +0.65(+0.37%)
Jan 15, 2021 174.26 176.62 173.50 176.25 48,990 +2.12(+1.22%)
Jan 14, 2021 174.74 174.74 172.26 174.13 32,067 +1.80(+1.04%)
Jan 13, 2021 171.70 173.75 171.70 172.33 39,965 +0.39(+0.23%)
Jan 12, 2021 175.88 178.48 171.65 171.94 30,222 -3.94(-2.24%)
Jan 11, 2021 179.01 180.00 174.43 175.88 33,707 -3.91(-2.17%)
Jan 08, 2021 171.45 180.38 171.45 179.79 75,201 +8.40(+4.90%)
Jan 07, 2021 171.03 172.93 170.52 171.39 65,759 +0.74(+0.43%)
Jan 06, 2021 168.03 173.88 168.02 170.65 56,343 -0.75(-0.44%)
Jan 05, 2021 170.75 171.75 169.10 171.40 29,151 +0.28(+0.16%)
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.