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

Firstsrvce Sub VT Sh (TSX: FSV )

235.58 +1.38 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 233.93 234.30 231.75 234.20 35,509 +0.27(+0.12%)
Aug 13, 2024 231.35 234.65 229.32 233.93 79,382 +2.91(+1.26%)
Aug 12, 2024 231.51 233.16 229.60 231.02 26,411 -1.33(-0.57%)
Aug 09, 2024 234.18 234.27 230.45 232.35 39,915 -0.40(-0.17%)
Aug 08, 2024 230.78 234.16 230.78 232.75 132,695 +2.16(+0.94%)
Aug 07, 2024 235.61 235.61 230.36 230.59 73,962 -3.36(-1.44%)
Aug 06, 2024 229.68 235.13 228.73 233.95 82,306 -1.88(-0.80%)
Aug 02, 2024 235.83 0 -4.55(-1.89%)
Aug 01, 2024 241.23 243.50 238.26 240.38 72,691 -0.35(-0.15%)
Jul 31, 2024 242.78 243.39 239.65 240.73 90,247 -2.27(-0.93%)
Jul 30, 2024 243.86 243.86 242.09 243.00 55,082 +1.11(+0.46%)
Jul 29, 2024 242.11 244.00 240.93 241.89 207,128 -0.76(-0.31%)
Jul 26, 2024 241.17 245.63 241.17 242.65 102,758 +1.58(+0.66%)
Jul 25, 2024 225.00 242.47 225.00 241.07 95,146 +15.19(+6.72%)
Jul 24, 2024 228.64 229.81 225.49 225.88 49,471 -2.83(-1.24%)
Jul 23, 2024 228.33 229.73 227.49 228.71 40,199 +0.31(+0.14%)
Jul 22, 2024 225.05 229.71 225.05 228.40 49,903 +3.61(+1.61%)
Jul 19, 2024 222.82 225.55 222.82 224.79 27,755 +1.53(+0.69%)
Jul 18, 2024 225.10 227.46 221.87 223.26 63,761 -2.17(-0.96%)
Jul 17, 2024 224.90 226.23 223.81 225.43 48,482 -0.83(-0.37%)
Jul 16, 2024 221.02 226.61 221.02 226.26 32,569 +4.13(+1.86%)
Jul 15, 2024 221.53 224.26 220.97 222.13 60,810 +0.20(+0.09%)
Jul 12, 2024 216.89 222.70 216.66 221.93 97,792 +5.01(+2.31%)
Jul 11, 2024 210.54 217.23 210.47 216.92 45,276 +6.79(+3.23%)
Jul 10, 2024 208.42 210.54 208.16 210.13 116,872 +1.74(+0.83%)
Jul 09, 2024 209.98 209.99 208.06 208.39 33,520 -1.60(-0.76%)
Jul 08, 2024 209.24 210.28 207.60 209.99 45,248 +1.09(+0.52%)
Jul 05, 2024 208.19 212.15 208.19 208.90 115,792 -3.34(-1.57%)
Jul 04, 2024 211.52 213.21 211.10 212.24 29,096 -0.92(-0.43%)
Jul 03, 2024 211.11 214.19 210.82 213.16 43,159 +2.08(+0.99%)
Jul 02, 2024 208.37 211.65 208.09 211.08 52,564 +2.88(+1.38%)
Jun 28, 2024 208.20 0 +0.74(+0.36%)
Jun 27, 2024 205.15 207.78 204.69 207.46 49,702 +2.47(+1.20%)
Jun 26, 2024 207.20 207.87 204.57 204.99 37,925 -2.82(-1.36%)
Jun 25, 2024 208.14 209.03 202.24 207.81 58,708 -0.55(-0.26%)
Jun 24, 2024 209.68 210.06 206.27 208.36 80,336 -0.41(-0.20%)
Jun 21, 2024 206.15 209.50 206.15 208.77 379,251 +2.43(+1.18%)
Jun 20, 2024 205.51 207.00 203.45 206.34 77,853 +1.45(+0.71%)
Jun 19, 2024 205.82 210.98 201.83 204.89 50,197 -1.53(-0.74%)
Jun 18, 2024 210.00 211.00 206.34 206.42 60,097 -3.66(-1.74%)
Jun 17, 2024 208.08 210.89 208.08 210.08 65,747 +0.70(+0.33%)
Jun 14, 2024 205.68 209.87 205.68 209.38 71,583 +2.06(+0.99%)
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%)
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.