Dark

FSV
FIRSTSERVICE CORP
stock TSE

Inactive

Aug 2, 2024

235.83CAD-1.893%(-4.55)234,934

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	239.0500	239.0500	234.6500	235.8300	-1.893%	234,934	0.000%
2024-08-01	241.2300	243.5000	238.2600	240.3800	-0.145%	72,691	-1.893%
2024-07-31	242.7800	243.3900	239.6500	240.7300	-0.934%	90,247	-2.035%
2024-07-30	243.8600	243.8600	242.0900	243.0000	+0.459%	55,082	-2.951%
2024-07-29	242.1100	244.0000	240.9300	241.8900	-0.313%	207,128	-2.505%
2024-07-26	241.1700	245.6300	241.1700	242.6500	+0.655%	102,758	-2.811%
2024-07-25	225.0000	242.4700	225.0000	241.0700	+6.725%	94,846	-2.174%
2024-07-24	228.6400	229.8100	225.4900	225.8800	-1.237%	49,471	+4.405%
2024-07-23	228.3300	229.7300	227.4900	228.7100	+0.136%	40,199	+3.113%
2024-07-22	225.0500	229.7100	225.0500	228.4000	+1.606%	49,903	+3.253%
2024-07-19	222.8200	225.5500	222.8200	224.7900	+0.685%	27,755	+4.911%
2024-07-18	225.1000	227.4600	221.8700	223.2600	-0.963%	63,761	+5.630%
2024-07-17	224.9000	226.2300	223.8100	225.4300	-0.367%	48,482	+4.613%
2024-07-16	221.0200	226.6100	221.0200	226.2600	+1.859%	32,569	+4.230%
2024-07-15	221.5300	224.2600	220.9700	222.1300	+0.090%	60,810	+6.168%
2024-07-12	216.8900	222.7000	216.6600	221.9300	+2.310%	97,792	+6.263%
2024-07-11	210.5400	217.2300	210.4700	216.9200	+3.231%	45,276	+8.717%
2024-07-10	208.4200	210.5400	208.1600	210.1300	+0.835%	116,872	+12.231%
2024-07-09	209.9800	209.9900	208.0600	208.3900	-0.762%	33,520	+13.168%
2024-07-08	209.2400	210.2800	207.6000	209.9900	+0.522%	45,248	+12.305%
2024-07-05	208.1900	212.1500	208.1900	208.9000	-1.574%	115,792	+12.891%
2024-07-04	211.5200	213.2100	211.1000	212.2400	-0.432%	29,096	+11.115%
2024-07-03	211.1100	214.1900	210.8200	213.1600	+0.985%	43,159	+10.635%
2024-07-02	208.3700	211.6500	208.0900	211.0800	+1.383%	52,564	+11.725%
2024-06-28	206.4000	209.0300	206.4000	208.2000	+0.357%	38,230	+13.271%
2024-06-27	205.1500	207.7800	204.6900	207.4600	+1.205%	49,702	+13.675%
2024-06-26	207.2000	207.8700	204.5700	204.9900	-1.357%	37,925	+15.045%
2024-06-25	208.1400	209.0300	202.2400	207.8100	-0.264%	58,708	+13.483%
2024-06-24	209.6800	210.0600	206.2700	208.3600	-0.196%	80,336	+13.184%
2024-06-21	206.1500	209.5000	206.1500	208.7700	+1.178%	379,251	+12.962%
2024-06-20	205.5100	207.0000	203.4500	206.3400	+0.708%	77,753	+14.292%
2024-06-19	205.8200	210.9800	201.8300	204.8900	-0.741%	50,197	+15.101%
2024-06-18	210.0000	211.0000	206.3400	206.4200	-1.742%	60,097	+14.248%
2024-06-17	208.0800	210.8900	208.0800	210.0800	+0.334%	65,747	+12.257%
2024-06-14	205.6800	209.8700	205.6800	209.3800	+0.994%	71,583	+12.633%
2024-06-13	210.4600	211.4100	205.2000	207.3200	-1.408%	94,072	+13.752%
2024-06-12	207.7700	212.4100	207.7700	210.2800	+2.033%	76,911	+12.150%
2024-06-11	206.6500	206.7900	204.6100	206.0900	-0.584%	48,968	+14.431%
2024-06-10	204.8000	207.6000	204.8000	207.3000	+0.651%	43,694	+13.763%
2024-06-07	203.7400	206.8800	202.2600	205.9600	+0.773%	69,349	+14.503%
2024-06-06	206.2400	207.6500	203.7900	204.3800	-1.242%	35,476	+15.388%
2024-06-05	205.8400	207.1100	205.2500	206.9500	+0.853%	43,258	+13.955%
2024-06-04	204.4400	205.8900	204.3300	205.2000	+0.539%	85,476	+14.927%
2024-06-03	200.1900	205.1000	200.1200	204.1000	+1.999%	150,633	+15.546%
2024-05-31	199.2000	200.4800	196.1000	200.1000	+1.801%	260,362	+17.856%
2024-05-30	194.2700	196.6300	194.2700	196.5600	+1.142%	80,767	+19.979%
2024-05-29	196.5100	196.5100	193.7700	194.3400	-1.390%	69,472	+21.349%
2024-05-28	197.9100	197.9100	194.9800	197.0800	-0.700%	78,526	+19.662%
2024-05-27	196.7800	200.0300	196.1900	198.4700	+1.260%	31,465	+18.824%
2024-05-24	196.0100	196.5300	194.5600	196.0000	-0.168%	76,137	+20.321%
2024-05-23	198.3100	198.3100	195.5300	196.3300	-0.818%	54,111	+20.119%
2024-05-22	201.5400	201.5400	197.0100	197.9500	-1.630%	115,264	+19.136%
2024-05-21	202.9000	203.4800	200.8100	201.2300	-0.435%	57,753	+17.194%
2024-05-17	203.5600	204.1900	201.2600	202.1100	-0.532%	81,974	+16.684%
2024-05-16	203.3900	205.2100	203.1400	203.1900	+0.192%	61,197	+16.064%
2024-05-15	203.6000	205.2500	202.3700	202.8000	-0.094%	62,999	+16.287%
2024-05-14	203.6000	204.5000	201.8900	202.9900	-0.133%	35,305	+16.178%
2024-05-13	206.4100	206.4700	202.7200	203.2600	-1.330%	34,282	+16.024%
2024-05-10	207.0900	207.8600	205.1600	206.0000	-0.622%	29,437	+14.481%
2024-05-09	208.1400	208.4800	206.2900	207.2900	-0.087%	45,371	+13.768%
2024-05-08	206.6700	207.7600	205.5300	207.4700	+0.407%	52,940	+13.669%
2024-05-07	206.4400	207.3400	205.5400	206.6300	+0.301%	69,970	+14.132%
2024-05-06	205.9400	206.1400	204.5400	206.0100	+0.107%	64,989	+14.475%
2024-05-02	202.6500	206.4900	202.3300	205.7900	+2.053%	117,306	+14.597%
2024-05-01	201.8300	203.2800	200.2000	201.6500	-0.272%	58,865	+16.950%
2024-04-30	203.5500	204.8100	202.2000	202.2000	-0.756%	61,370	+16.632%
2024-04-29	205.0400	206.6300	202.5100	203.7400	-0.532%	41,891	+15.750%
2024-04-26	207.4700	209.1700	204.6700	204.8300	-3.478%	60,579	+15.135%
2024-04-24	208.0100	212.6600	204.1500	212.2100	+1.347%	107,152	+11.130%
2024-04-23	208.4400	210.3900	208.4400	209.3900	+0.451%	68,754	+12.627%
2024-04-22	205.2400	208.5900	205.2400	208.4500	+1.436%	50,610	+13.135%
2024-04-19	205.6100	206.9700	204.8000	205.5000	-0.097%	54,885	+14.759%
2024-04-18	206.6900	206.6900	204.1500	205.7000	-1.437%	70,477	+14.648%
2024-04-16	210.1700	210.1700	208.1800	208.7000	-0.619%	44,478	+13.000%
2024-04-15	212.5300	214.2400	208.9300	210.0000	-1.167%	46,332	+12.300%
2024-04-12	209.9800	212.5700	209.9100	212.4800	+0.226%	46,935	+10.989%
2024-04-11	212.7800	213.0600	209.7400	212.0000	+0.061%	117,683	+11.241%
2024-04-10	215.2100	215.2100	210.4200	211.8700	-0.395%	91,688	+11.309%
2024-04-08	216.7400	216.7400	212.2700	212.7100	-1.432%	44,642	+10.869%
2024-04-05	213.6300	217.3200	213.6300	215.8000	+1.286%	80,427	+9.282%
2024-04-04	218.3700	219.5200	212.3900	213.0600	-2.423%	90,733	+10.687%
2024-04-03	218.2100	220.1100	218.0100	218.3500	-0.524%	98,096	+8.005%
2024-04-02	223.3800	223.3800	218.5400	219.5000	-1.899%	80,999	+7.440%
2024-04-01	224.2800	224.9200	222.0400	223.7500	-0.223%	33,672	+5.399%
2024-03-28	225.2400	226.9900	223.8600	224.2500	-0.779%	45,577	+5.164%
2024-03-27	225.5800	226.8600	222.7400	226.0100	+1.273%	46,046	+4.345%
2024-03-26	223.2400	225.1000	223.0000	223.1700	-0.241%	72,714	+5.673%
2024-03-25	224.6400	226.4200	223.5500	223.7100	-0.886%	45,909	+5.418%
2024-03-22	228.0400	228.0400	225.4000	225.7100	-0.761%	30,030	+4.484%
2024-03-21	229.2800	231.3200	227.3700	227.4400	-0.512%	54,750	+3.689%
2024-03-20	227.8600	230.1000	227.0000	228.6100	+0.320%	73,193	+3.158%
2024-03-19	228.4400	228.6100	226.4000	227.8800	+0.004%	70,921	+3.489%
2024-03-18	227.8300	230.1200	227.2600	227.8700	+0.105%	73,493	+3.493%
2024-03-15	230.7200	231.6000	227.4400	227.6300	-1.723%	375,790	+3.602%
2024-03-14	227.4700	231.7300	226.5500	231.6200	+1.476%	85,083	+1.818%
2024-03-13	225.1300	230.3500	225.1300	228.2500	+1.381%	77,232	+3.321%
2024-03-12	222.5900	226.0700	222.5900	225.1400	+1.141%	46,607	+4.748%
2024-03-11	225.5700	225.6800	222.2200	222.6000	-1.062%	43,469	+5.943%
2024-03-07	221.8800	225.0100	221.8800	224.9900	+1.695%	66,053	+4.818%
2024-03-06	220.7400	222.9300	219.8200	221.2400	-2.266%	59,429	+6.595%
2024-03-04	224.3800	227.2500	224.3700	226.3700	+0.613%	51,848	+4.179%
2024-03-01	224.0900	225.0000	223.2400	224.9900	+0.739%	74,079	+4.818%
2024-02-29	224.9900	224.9900	222.5600	223.3400	-0.031%	161,624	+5.592%
2024-02-28	221.5500	223.9900	219.5900	223.4100	+0.830%	96,512	+5.559%
2024-02-27	220.1200	224.0900	220.1200	221.5700	-0.342%	69,623	+6.436%
2024-02-26	221.8200	223.9600	221.2600	222.3300	-0.063%	58,672	+6.072%
2024-02-23	223.7500	225.1300	221.9100	222.4700	-0.820%	44,291	+6.005%
2024-02-22	222.1200	225.4600	222.1100	224.3100	+1.479%	71,618	+5.136%
2024-02-21	222.0700	222.0700	218.9700	221.0400	-0.612%	65,585	+6.691%
2024-02-20	222.3900	224.1800	220.1700	222.4000	-0.265%	44,443	+6.039%
2024-02-16	225.5200	226.0300	222.3200	222.9900	-1.174%	41,734	+5.758%
2024-02-15	225.0000	226.8000	224.5600	225.6400	+0.746%	64,708	+4.516%
2024-02-14	221.0900	224.0800	220.9900	223.9700	+1.367%	61,961	+5.295%
2024-02-13	220.7400	221.6300	218.2700	220.9500	-1.070%	88,339	+6.735%
2024-02-12	224.1600	224.9800	222.6900	223.3400	-0.366%	42,176	+5.592%
2024-02-09	222.6700	226.7200	222.2500	224.1600	+0.439%	67,115	+5.206%
2024-02-08	221.3200	224.1200	221.3200	223.1800	+0.840%	67,043	+5.668%
2024-02-07	217.1000	222.4000	217.1000	221.3200	-0.077%	80,256	+6.556%
2024-02-06	222.2700	227.2500	217.2800	221.4900	-2.440%	93,444	+6.474%
2024-02-05	228.2800	229.5400	226.9200	227.0300	-1.003%	46,460	+3.876%
2024-02-02	228.2000	230.2000	225.7500	229.3300	+0.363%	52,274	+2.834%
2024-02-01	226.4400	228.8500	225.4300	228.5000	+1.547%	44,373	+3.208%
2024-01-31	228.9800	229.6800	224.8700	225.0200	-1.570%	80,661	+4.804%
2024-01-30	228.6800	230.4700	227.8400	228.6100	-0.035%	44,613	+3.158%
2024-01-29	224.9000	229.1100	224.2300	228.6900	+1.762%	66,350	+3.122%
2024-01-26	224.0300	225.7450	223.5950	224.7300	+0.451%	28,784	+4.939%
2024-01-25	223.0000	224.4700	221.7000	223.7200	+1.263%	54,782	+5.413%
2024-01-24	222.4900	222.9000	220.5300	220.9300	+0.277%	34,268	+6.744%
2024-01-23	222.9400	222.9400	219.3600	220.3200	-0.407%	66,566	+7.040%
2024-01-22	220.5300	221.9500	220.5000	221.2200	+0.550%	82,288	+6.604%
2024-01-19	219.0100	220.6650	216.7900	220.0100	+0.714%	95,930	+7.191%
2024-01-18	213.7200	218.5500	213.7200	218.4500	+2.539%	56,869	+7.956%
2024-01-17	215.7900	216.5800	212.3700	213.0400	-2.320%	74,613	+10.698%
2024-01-16	217.0200	218.1100	214.2200	218.1000	+0.902%	73,322	+8.129%
2024-01-15	217.8400	217.8600	214.9600	216.1500	-0.767%	19,049	+9.105%
2024-01-12	216.1300	218.7500	215.1550	217.8200	+1.368%	62,637	+8.268%
2024-01-11	215.5000	215.5000	211.9550	214.8800	-0.074%	35,198	+9.750%
2024-01-10	216.4600	217.0300	214.4900	215.0400	-0.246%	50,093	+9.668%
2024-01-09	214.0900	217.1200	213.1100	215.5700	+0.186%	65,336	+9.398%
2024-01-08	212.6800	216.0100	212.6800	215.1700	+1.171%	70,952	+9.602%
2024-01-05	210.6500	212.8400	210.2300	212.6800	+0.203%	84,314	+10.885%
2024-01-04	210.1800	214.2700	210.1800	212.2500	+0.454%	60,344	+11.110%
2024-01-03	210.4900	212.5600	209.7700	211.2900	+0.223%	65,414	+11.614%
2024-01-02	214.3900	214.3900	209.0950	210.8200	-1.784%	87,226	+11.863%
2023-12-29	215.2200	215.5000	213.5800	214.6500	-0.269%	56,209	+9.867%
2023-12-28	215.8800	217.6800	214.5400	215.2300	-0.329%	98,642	+9.571%
2023-12-27	216.2400	217.0500	214.8700	215.9400	-0.139%	137,201	+9.211%
2023-12-22	214.4300	216.3300	213.8200	216.2400	+0.872%	34,759	+9.059%
2023-12-21	216.2200	217.1400	213.9000	214.3700	-0.205%	43,698	+10.011%
2023-12-20	220.0500	220.0500	214.7100	214.8100	-2.341%	89,685	+9.785%
2023-12-19	221.3900	221.6100	218.1600	219.9600	+1.341%	63,351	+7.215%
2023-12-18	214.5600	218.2500	214.5600	217.0500	+1.682%	67,542	+8.652%
2023-12-15	216.3500	216.3500	209.9900	213.4600	-1.340%	406,191	+10.480%
2023-12-14	222.1200	222.1200	216.0900	216.3600	-1.655%	141,481	+8.999%
2023-12-13	220.7400	220.7400	216.2700	220.0000	+0.228%	128,619	+7.195%
2023-12-12	220.6000	221.8500	219.2500	219.5000	-1.144%	100,294	+7.440%
2023-12-08	222.3900	223.2500	221.2000	222.0400	-0.059%	74,809	+6.211%
2023-12-07	221.9800	223.8400	220.4000	222.1700	+1.276%	84,930	+6.148%
2023-12-06	217.9400	221.0800	217.9400	219.3700	+0.906%	38,134	+7.503%
2023-12-05	215.1200	219.3600	214.7000	217.4000	+1.206%	64,940	+8.477%
2023-12-04	215.0900	215.4800	211.8800	214.8100	+0.140%	43,766	+9.785%
2023-12-01	209.5300	215.1500	208.0200	214.5100	+0.737%	39,711	+9.939%
2023-11-30	213.1000	213.9300	211.6200	212.9400	+0.316%	127,707	+10.750%
2023-11-29	212.1300	213.4700	211.6800	212.2700	-0.371%	49,569	+11.099%
2023-11-28	214.0000	215.3800	212.1700	213.0600	+0.155%	51,769	+10.687%
2023-11-27	211.9000	214.5900	209.8300	212.7300	-0.496%	55,401	+10.859%
2023-11-24	215.3100	215.6600	213.7900	213.7900	-0.655%	23,933	+10.309%
2023-11-23	213.8700	216.1800	213.8700	215.2000	+0.782%	17,551	+9.586%
2023-11-22	211.1500	214.3300	211.1500	213.5300	+1.290%	46,021	+10.443%
2023-11-21	214.7800	214.7800	210.0400	210.8100	-0.650%	66,706	+11.869%
2023-11-20	210.3900	212.1900	209.2300	212.1900	+1.149%	36,767	+11.141%
2023-11-17	212.1400	212.1400	208.9600	209.7800	+0.450%	39,063	+12.418%
2023-11-16	210.9700	211.9300	208.7900	208.8400	-0.405%	44,238	+12.924%
2023-11-15	210.9500	210.9500	207.0000	209.6900	+0.325%	66,521	+12.466%
2023-11-14	202.4100	209.8400	202.4100	209.0100	+4.536%	90,224	+12.832%
2023-11-13	198.7100	201.2100	197.7200	199.9400	+0.594%	32,432	+17.950%
2023-11-10	198.4900	198.9200	197.0400	198.7600	+0.136%	32,985	+18.651%
2023-11-09	201.0800	201.0800	197.4700	198.4900	-0.331%	42,276	+18.812%
2023-11-08	197.7100	201.3700	197.7100	199.1500	+0.728%	46,109	+18.418%
2023-11-07	198.6100	199.6000	196.8700	197.7100	-0.463%	56,789	+19.281%
2023-11-06	200.0400	200.4200	197.8600	198.6300	-1.120%	66,742	+18.728%
2023-11-03	202.8900	204.0500	200.5000	200.8800	+0.205%	53,842	+17.398%
2023-11-02	199.4200	203.9800	199.4200	200.4700	+0.764%	57,676	+17.639%
2023-11-01	197.6000	199.2200	195.5000	198.9500	+1.386%	41,466	+18.537%
2023-10-31	197.7400	198.4600	196.1800	196.2300	+0.010%	72,239	+20.180%
2023-10-30	191.4000	197.7900	191.3500	196.2100	+3.160%	75,232	+20.193%
2023-10-27	190.7600	192.5000	187.2500	190.2000	+0.444%	71,495	+23.991%
2023-10-26	193.9300	193.9300	189.2000	189.3600	-0.400%	82,975	+24.541%
2023-10-25	192.1500	192.1500	188.5700	190.1200	-1.118%	50,072	+24.043%
2023-10-24	190.1600	193.5700	190.1600	192.2700	-0.140%	66,169	+22.656%
2023-10-23	190.2200	194.8400	189.9100	192.5400	+0.907%	66,173	+22.484%
2023-10-20	190.2400	192.2100	190.2400	190.8100	-0.697%	47,944	+23.594%
2023-10-19	190.0200	192.4100	189.3200	192.1500	+0.387%	57,250	+22.732%
2023-10-18	195.1600	196.0600	191.3400	191.4100	-2.297%	55,762	+23.207%
2023-10-17	192.9900	197.9800	192.9900	195.9100	+0.061%	47,995	+20.377%
2023-10-16	196.3000	196.6100	194.7500	195.7900	+0.215%	51,452	+20.450%
2023-10-13	197.5000	198.5100	194.1000	195.3700	-1.854%	41,879	+20.709%
2023-10-12	201.0100	205.3300	198.2450	199.0600	-0.985%	47,580	+18.472%
2023-10-11	198.3200	202.8000	198.3200	201.0400	+1.372%	46,829	+17.305%
2023-10-10	196.1800	201.5800	196.1800	198.3200	+0.232%	49,734	+18.914%
2023-10-06	196.2800	199.0300	193.7600	197.8600	+0.697%	45,930	+19.190%
2023-10-05	195.7600	196.6000	194.8800	196.4900	+0.373%	41,728	+20.021%
2023-10-04	194.5000	196.8250	193.5400	195.7600	+0.897%	58,514	+20.469%
2023-10-03	194.5600	195.8300	192.4100	194.0200	-0.706%	55,294	+21.549%
2023-10-02	196.4600	197.7300	194.5900	195.4000	-1.093%	52,476	+20.691%
2023-09-29	199.0100	199.4800	197.1600	197.5600	+0.056%	94,913	+19.371%
2023-09-28	195.0000	199.0800	195.0000	197.4500	+0.642%	48,312	+19.438%
2023-09-27	199.2000	199.4400	195.6900	196.1900	-1.630%	64,472	+20.205%
2023-09-26	200.7900	201.4800	198.1500	199.4400	-1.155%	80,632	+18.246%
2023-09-25	202.6000	203.1000	201.3000	201.7700	-0.464%	42,155	+16.881%
2023-09-22	205.1900	205.6000	202.6300	202.7100	-0.564%	42,378	+16.339%
2023-09-21	207.0000	208.3700	203.4600	203.8600	-2.683%	113,529	+15.682%
2023-09-20	207.2200	211.7400	207.2200	209.4800	+0.297%	30,933	+12.579%
2023-09-19	211.7500	211.7500	208.7400	208.8600	-1.602%	84,310	+12.913%
2023-09-18	205.5800	213.0000	205.5800	212.2600	+1.657%	94,570	+11.104%
2023-09-15	211.4600	212.8500	206.9100	208.8000	-2.247%	369,877	+12.945%
2023-09-14	209.4600	214.0000	208.2100	213.6000	+3.248%	106,839	+10.407%
2023-09-13	205.6200	208.4700	203.5000	206.8800	+0.233%	121,155	+13.994%
2023-09-12	209.0300	209.8300	206.3500	206.4000	-0.998%	81,686	+14.259%
2023-09-11	205.7600	209.9000	205.3000	208.4800	+1.598%	79,229	+13.119%
2023-09-08	206.3500	206.3500	204.5100	205.2000	-0.716%	27,133	+14.927%
2023-09-07	206.6400	207.3600	205.4800	206.6800	-0.130%	74,650	+14.104%
2023-09-06	205.7000	209.1000	205.7000	206.9500	+0.359%	46,057	+13.955%
2023-09-05	209.7800	209.7800	204.2600	206.2100	-0.794%	41,835	+14.364%
2023-09-01	205.6300	208.7500	203.8100	207.8600	+1.728%	74,187	+13.456%
2023-08-31	207.4500	208.0000	203.8200	204.3300	-0.758%	90,053	+15.416%
2023-08-30	205.6000	206.4100	203.9300	205.8900	+0.966%	48,904	+14.542%
2023-08-29	204.4100	205.3700	203.0700	203.9200	+0.622%	62,172	+15.648%
2023-08-28	199.2700	203.5300	199.2700	202.6600	+1.803%	48,236	+16.367%
2023-08-25	198.0100	200.5100	197.6900	199.0700	+0.525%	53,506	+18.466%
2023-08-24	199.6500	199.6500	197.6800	198.0300	-0.417%	74,999	+19.088%
2023-08-23	195.3900	199.2500	195.3900	198.8600	+1.792%	95,070	+18.591%
2023-08-22	196.5100	196.8500	194.4200	195.3600	-0.464%	42,635	+20.716%
2023-08-21	196.6400	198.4050	196.0000	196.2700	-1.178%	65,420	+20.156%
2023-08-18	197.4600	199.1600	196.6600	198.6100	+0.121%	36,651	+18.740%
2023-08-17	201.5100	201.6300	197.6300	198.3700	-1.617%	37,826	+18.884%
2023-08-16	200.5000	202.1350	200.5000	201.6300	+0.129%	59,367	+16.962%
2023-08-15	203.7700	203.8900	201.0000	201.3700	-1.933%	68,323	+17.113%
2023-08-14	207.3700	209.0800	205.3100	205.3400	-1.449%	60,337	+14.849%
2023-08-11	206.2300	208.5400	205.6400	208.3600	+1.023%	53,291	+13.184%
2023-08-10	204.9800	206.9800	204.3000	206.2500	+1.242%	53,496	+14.342%
2023-08-09	202.8000	204.0200	202.4800	203.7200	+0.374%	49,505	+15.762%
2023-08-08	204.5100	204.6500	202.8000	202.9600	-1.447%	48,718	+16.195%
2023-08-04	203.9000	206.8500	203.9000	205.9400	+0.488%	39,174	+14.514%
2023-08-03	204.3200	205.3900	203.2500	204.9400	-0.239%	50,642	+15.073%
2023-08-02	208.7200	209.7700	205.1100	205.4300	-1.887%	79,404	+14.798%
2023-08-01	205.0900	209.5100	205.0900	209.3800	+1.385%	78,341	+12.633%
2023-07-31	203.5100	206.5700	203.2700	206.5200	+1.579%	78,680	+14.192%
2023-07-28	206.4000	209.3500	203.3100	203.3100	-1.430%	57,632	+15.995%
2023-07-27	208.6400	212.0000	204.3100	206.2600	-0.406%	82,058	+14.336%
2023-07-26	206.0900	207.8200	206.0900	207.1000	+0.160%	48,257	+13.873%
2023-07-25	208.4600	208.4600	206.6600	206.7700	-0.019%	65,979	+14.054%
2023-07-24	207.5200	207.5900	205.9300	206.8100	-0.337%	51,660	+14.032%
2023-07-21	208.3000	209.2500	207.4900	207.5100	-0.039%	52,947	+13.648%
2023-07-20	208.6100	209.2500	207.3500	207.5900	-1.016%	49,486	+13.604%
2023-07-19	209.7800	209.7800	208.4000	209.7200	+0.740%	64,185	+12.450%
2023-07-18	209.5700	210.1300	207.5000	208.1800	-0.904%	69,606	+13.282%
2023-07-17	211.7000	212.0400	209.7400	210.0800	-0.554%	52,351	+12.257%
2023-07-14	208.2000	211.7100	208.2000	211.2500	+1.563%	52,881	+11.636%
2023-07-13	210.2300	210.2300	207.8800	208.0000	-1.295%	47,050	+13.380%
2023-07-12	208.8900	211.4300	206.7300	210.7300	+2.745%	59,126	+11.911%
2023-07-11	204.6700	206.4650	204.6700	205.1000	+0.598%	53,415	+14.983%
2023-07-10	203.7200	204.7100	201.7500	203.8800	+0.359%	40,361	+15.671%
2023-07-07	204.7900	204.8100	202.4600	203.1500	-0.280%	40,358	+16.087%
2023-07-06	205.7000	205.7000	202.9000	203.7200	-1.155%	56,217	+15.762%
2023-07-05	204.3700	207.5700	204.3700	206.1000	+0.473%	69,719	+14.425%
2023-07-04	205.7400	206.2100	204.2800	205.1300	+0.544%	31,270	+14.966%
2023-06-30	201.0000	207.3100	200.9900	204.0200	+2.081%	142,937	+15.592%
2023-06-29	196.4800	199.9400	196.4800	199.8600	+1.375%	51,692	+17.998%
2023-06-28	197.0100	198.5000	196.0200	197.1500	+0.066%	51,835	+19.620%
2023-06-27	192.3600	197.7900	192.0000	197.0200	+2.476%	106,757	+19.699%
2023-06-26	191.1500	194.0000	189.8500	192.2600	+0.203%	46,433	+22.662%
2023-06-23	187.9800	191.9100	186.8300	191.8700	+1.890%	58,863	+22.911%
2023-06-22	188.1800	189.4100	187.7500	188.3100	-0.037%	61,292	+25.235%
2023-06-21	189.4300	189.8200	186.4300	188.3800	-0.554%	60,099	+25.188%
2023-06-20	192.4600	192.4600	189.3300	189.4300	-1.251%	71,716	+24.495%
2023-06-19	191.0500	191.8300	189.7400	191.8300	+0.482%	16,758	+22.937%
2023-06-16	194.9900	194.9900	189.1900	190.9100	-1.572%	289,006	+23.529%
2023-06-15	196.0700	196.0700	193.4700	193.9600	-1.242%	41,891	+21.587%
2023-06-14	195.8200	197.2200	194.7200	196.4000	+0.092%	48,063	+20.076%
2023-06-13	195.3900	196.4400	194.4700	196.2200	+0.507%	132,575	+20.187%
2023-06-12	194.8300	196.2100	194.8300	195.2300	+0.231%	27,425	+20.796%
2023-06-09	194.8400	195.0550	192.4900	194.7800	+0.226%	57,599	+21.075%
2023-06-08	194.1900	195.4900	193.0200	194.3400	-0.563%	35,808	+21.349%
2023-06-07	197.0000	197.6000	195.2000	195.4400	-0.570%	77,215	+20.666%
2023-06-06	198.9300	198.9300	195.9700	196.5600	-0.025%	39,016	+19.979%
2023-06-05	197.8200	199.1300	196.0300	196.6100	-1.007%	89,038	+19.948%
2023-06-02	195.3800	198.8300	195.3800	198.6100	+0.771%	65,763	+18.740%
2023-06-01	195.8800	197.3250	195.2700	197.0900	-0.056%	37,822	+19.656%
2023-05-31	198.5500	199.8300	195.6700	197.2000	-0.218%	247,488	+19.589%
2023-05-30	198.7500	198.8700	197.4300	197.6300	-0.131%	51,791	+19.329%
2023-05-29	199.2400	199.2400	196.7000	197.8900	+0.375%	15,442	+19.172%
2023-05-26	195.9700	197.8000	194.4250	197.1500	+1.092%	44,496	+19.620%
2023-05-25	194.8300	195.1300	193.4000	195.0200	+0.817%	49,840	+20.926%
2023-05-24	194.7500	194.7500	191.5850	193.4400	-0.206%	38,081	+21.914%
2023-05-23	197.9800	199.7300	193.6400	193.8400	-2.803%	64,612	+21.662%
2023-05-19	199.7000	200.9050	198.3800	199.4300	+0.504%	58,673	+18.252%
2023-05-18	199.2300	199.7800	197.8000	198.4300	-0.236%	55,437	+18.848%
2023-05-17	198.6700	198.9000	196.1900	198.9000	+0.176%	66,832	+18.567%
2023-05-16	198.2000	200.2800	197.1600	198.5500	-0.126%	89,413	+18.776%
2023-05-15	197.9900	199.3550	197.0000	198.8000	+0.898%	92,549	+18.627%
2023-05-12	198.9900	199.2500	196.1500	197.0300	-1.208%	61,024	+19.692%
2023-05-11	193.8000	199.6500	193.8000	199.4400	+2.815%	64,891	+18.246%
2023-05-10	192.2600	195.3000	192.2600	193.9800	+0.947%	63,397	+21.574%
2023-05-09	191.3300	192.9850	187.0000	192.1600	+0.387%	86,798	+22.726%
2023-05-08	196.8900	196.8900	190.7400	191.4200	-2.506%	65,904	+23.200%
2023-05-05	196.9600	198.5500	196.1100	196.3400	-0.219%	46,947	+20.113%
2023-05-04	199.4500	199.9600	196.4400	196.7700	-1.304%	47,558	+19.851%
2023-05-03	201.4700	202.0800	198.9700	199.3700	-0.697%	58,669	+18.288%
2023-05-02	200.1600	200.8600	197.9600	200.7700	-0.229%	60,460	+17.463%
2023-05-01	203.9700	204.8400	200.8500	201.2300	-1.261%	44,428	+17.194%
2023-04-28	204.7500	204.7500	200.1400	203.8000	+1.895%	119,122	+15.716%
2023-04-27	199.9600	200.4550	197.8100	200.0100	+1.076%	66,482	+17.909%
2023-04-26	198.9200	201.3200	195.3500	197.8800	+1.461%	113,438	+19.178%
2023-04-25	199.5300	199.5300	194.6500	195.0300	-1.095%	47,045	+20.920%
2023-04-24	197.0100	198.4900	196.0800	197.1900	-0.187%	43,856	+19.595%
2023-04-21	196.0500	198.1300	196.0400	197.5600	+0.945%	52,777	+19.371%
2023-04-20	194.6300	196.8000	193.8500	195.7100	+0.179%	62,519	+20.500%
2023-04-19	191.6800	197.3000	191.6800	195.3600	+1.941%	81,555	+20.716%
2023-04-18	196.0600	196.6900	191.2300	191.6400	-1.969%	52,333	+23.059%
2023-04-17	192.0000	195.5400	192.0000	195.4900	+1.049%	39,963	+20.635%
2023-04-14	192.1900	193.4600	190.5500	193.4600	+1.224%	38,542	+21.901%
2023-04-13	190.3200	191.3200	189.6900	191.1200	+0.410%	49,096	+23.394%
2023-04-12	190.9300	191.7500	190.0400	190.3400	+0.773%	45,870	+23.899%
2023-04-11	190.0000	190.5400	188.6900	188.8800	-0.574%	44,774	+24.857%
2023-04-10	187.4900	190.2500	187.3000	189.9700	+0.428%	54,227	+24.141%
2023-04-06	186.0000	189.2200	185.2000	189.1600	+1.399%	59,684	+24.672%
2023-04-05	189.3300	189.3300	185.1500	186.5500	-1.505%	50,012	+26.417%
2023-04-04	191.6300	191.6300	188.3800	189.4000	+0.249%	42,700	+24.514%
2023-04-03	190.3800	190.3800	187.6700	188.9300	-0.788%	44,978	+24.824%
2023-03-31	188.9400	191.5800	188.9400	190.4300	+1.492%	73,633	+23.841%
2023-03-30	186.2000	187.6450	185.7700	187.6300	+0.779%	58,588	+25.689%
2023-03-29	185.1400	186.3200	184.8000	186.1800	+1.058%	55,043	+26.668%
2023-03-28	185.0500	185.5300	183.7800	184.2300	-0.765%	43,602	+28.008%
2023-03-27	184.2800	186.1700	184.2800	185.6500	+0.754%	42,446	+27.029%
2023-03-24	183.8500	184.2800	181.4200	184.2600	+0.005%	54,145	+27.988%
2023-03-23	184.7000	188.1900	183.4700	184.2500	-0.222%	62,859	+27.995%
2023-03-22	184.8500	187.0000	184.1300	184.6600	-0.742%	51,914	+27.710%
2023-03-21	187.4700	188.8800	185.3400	186.0400	-0.113%	63,342	+26.763%
2023-03-20	185.7000	186.9000	184.2500	186.2500	+0.075%	57,267	+26.620%
2023-03-17	186.4900	186.7300	183.9400	186.1100	-0.476%	151,467	+26.715%
2023-03-16	182.6200	187.3200	181.7800	187.0000	+2.069%	105,763	+26.112%
2023-03-15	182.4400	185.3100	182.1000	183.2100	-1.669%	83,189	+28.721%
2023-03-14	188.1100	189.0300	183.7400	186.3200	+0.681%	86,319	+26.573%
2023-03-13	183.2400	185.3200	181.9000	185.0600	+0.217%	94,176	+27.434%
2023-03-10	187.9700	187.9700	182.6600	184.6600	-1.797%	89,200	+27.710%
2023-03-09	188.9100	190.0400	187.2900	188.0400	-0.797%	53,730	+25.415%
2023-03-08	187.4000	190.5600	187.2300	189.5500	+1.163%	62,759	+24.416%
2023-03-07	187.5200	188.5900	186.5100	187.3700	+0.225%	72,183	+25.863%
2023-03-06	188.5200	188.5600	185.6400	186.9500	-0.373%	59,221	+26.146%
2023-03-03	184.9500	187.9350	184.7100	187.6500	+1.901%	74,288	+25.675%
2023-03-02	185.1800	185.1800	182.8300	184.1500	-0.738%	67,400	+28.064%
2023-03-01	186.4200	187.3700	184.4200	185.5200	-0.823%	46,124	+27.118%
2023-02-28	186.9500	187.7600	185.5400	187.0600	-0.069%	153,687	+26.072%
2023-02-27	186.2700	187.6000	185.6400	187.1900	+0.916%	55,690	+25.984%
2023-02-24	185.4200	185.8100	183.2500	185.4900	-1.214%	67,058	+27.139%
2023-02-23	189.5100	189.5100	185.9300	187.7700	+0.278%	74,795	+25.595%
2023-02-22	187.9600	188.4900	185.8900	187.2500	-0.197%	69,196	+25.944%
2023-02-21	188.0100	189.3900	187.0600	187.6200	-1.913%	76,198	+25.696%
2023-02-17	191.2200	191.6300	188.8100	191.2800	+0.005%	63,983	+23.290%
2023-02-16	190.3000	191.6700	189.0900	191.2700	-0.742%	68,033	+23.297%
2023-02-15	193.3700	194.4800	191.1900	192.7000	-0.987%	113,846	+22.382%
2023-02-14	191.5300	194.9800	190.0600	194.6200	+1.949%	117,296	+21.175%
2023-02-13	190.9600	191.6000	189.2400	190.9000	+0.147%	92,530	+23.536%
2023-02-10	190.7900	191.0900	188.3850	190.6200	-0.267%	151,641	+23.717%
2023-02-09	193.6400	194.0200	190.3500	191.1300	-0.031%	207,200	+23.387%
2023-02-08	192.1700	197.6550	190.6500	191.1900	-0.531%	93,433	+23.349%
2023-02-07	193.0600	194.3300	189.6600	192.2100	+0.491%	67,443	+22.694%
2023-02-06	191.1400	192.5500	190.3400	191.2700	-1.696%	61,820	+23.297%
2023-02-03	194.7500	198.6800	193.6500	194.5700	-1.108%	75,563	+21.206%

.dark-mode .kYbWkn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kYbWkn{ color: #333333; background-color: white; border: 2px solid #333333; }FSVFIRSTSERVICE CORPstock TSE

FSV
FIRSTSERVICE CORP
stock TSE