ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FSV FirstService Corporation

182.67
1.66 (0.92%)
Sep 23 2024 - Closed
Delayed by 15 minutes

FSV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2024 182.67 1.66 0.92% 181.51 182.71 180.61 90,479
Sep 20 2024 181.01 0.63 0.35% 180.31 181.995 179.415 182,312
Sep 19 2024 180.38 1.26 0.70% 180.86 181.11 179.755 110,260
Sep 18 2024 179.12 0.37 0.21% 178.75 180.91 176.70 170,439
Sep 17 2024 178.75 -2.25 -1.24% 180.96 181.295 178.53 55,240
Sep 16 2024 181.00 -1.07 -0.59% 182.78 182.875 179.44 47,310
Sep 13 2024 182.07 1.76 0.98% 181.19 182.285 181.155 55,651
Sep 12 2024 180.31 1.23 0.69% 179.06 180.96 178.66 55,870
Sep 11 2024 179.08 0.63 0.35% 177.11 179.26 175.16 71,385
Sep 10 2024 178.45 0.99 0.56% 177.32 178.765 176.07 60,433
Sep 09 2024 177.46 0.19 0.11% 177.12 179.7575 177.12 56,780
Sep 06 2024 177.27 -1.60 -0.89% 179.16 179.28 175.50 75,554
Sep 05 2024 178.87 -0.44 -0.25% 179.35 180.76 177.75 50,052
Sep 04 2024 179.31 0.84 0.47% 178.68 181.23 178.15 94,587
Sep 03 2024 178.47 -1.58 -0.88% 178.915 179.25 177.70 73,405
Aug 30 2024 180.05 2.61 1.47% 178.28 180.51 177.61 110,596
Aug 29 2024 177.44 -0.27 -0.15% 178.49 179.52 177.105 54,391
Aug 28 2024 177.71 -1.79 -1.00% 179.70 179.98 177.26 58,218
Aug 27 2024 179.50 1.72 0.97% 176.78 180.57 176.53 93,511
Aug 26 2024 177.78 2.06 1.17% 176.69 178.23 176.26 56,705
Aug 23 2024 175.72 0.33 0.19% 175.93 176.66 175.005 126,944
Aug 22 2024 175.39 1.48 0.85% 174.37 175.40 174.10 79,601
Aug 21 2024 173.91 -0.15 -0.09% 174.90 175.48 173.54 91,353
Aug 20 2024 174.06 -0.75 -0.43% 174.74 175.16 173.79 92,351
Aug 19 2024 174.81 3.36 1.96% 171.73 174.83 171.2175 87,663
Aug 16 2024 171.45 -0.06 -0.03% 171.53 171.83 170.24 41,073
Aug 15 2024 171.51 1.16 0.68% 171.67 173.41 170.67 36,124
Aug 14 2024 170.35 -0.36 -0.21% 171.45 171.45 169.2985 37,750
Aug 13 2024 170.71 2.74 1.63% 169.87 171.03 167.48 50,967
Aug 12 2024 167.97 -1.55 -0.91% 169.23 170.715 167.06 36,072
Aug 09 2024 169.52 0.02 0.01% 170.17 170.245 167.82 28,872
Aug 08 2024 169.50 1.87 1.12% 169.14 170.45 168.19 61,403
Aug 07 2024 167.63 -2.31 -1.36% 171.79 171.79 167.605 79,369
Aug 06 2024 169.94 1.70 1.01% 168.66 170.79 165.64 71,776
Aug 05 2024 168.24 -2.09 -1.23% 161.88 169.23 161.88 71,297
Aug 02 2024 170.33 -3.21 -1.85% 171.93 171.93 169.36 96,816
Aug 01 2024 173.54 -1.02 -0.58% 175.75 176.56 171.96 75,020
Jul 31 2024 174.56 -0.96 -0.55% 177.24 177.24 173.785 79,706
Jul 30 2024 175.52 0.69 0.39% 175.58 176.15 174.795 79,409
Jul 29 2024 174.83 -0.80 -0.46% 175.52 176.12 174.14 52,633
Jul 26 2024 175.63 1.26 0.72% 175.09 177.455 174.78 119,650
Jul 25 2024 174.37 10.63 6.49% 164.66 175.595 164.66 202,429
Jul 24 2024 163.74 -2.58 -1.55% 166.02 166.65 163.33 80,028
Jul 23 2024 166.32 0.10 0.06% 165.96 166.84 165.1701 43,045
Jul 22 2024 166.22 2.15 1.31% 164.46 167.10 164.46 95,238
Jul 19 2024 164.07 1.35 0.83% 163.225 164.24 163.12 73,820
Jul 18 2024 162.72 -2.09 -1.27% 164.35 166.18 161.99 84,764
Jul 17 2024 164.81 -0.95 -0.57% 165.05 165.51 163.95 148,170
Jul 16 2024 165.76 2.95 1.81% 163.64 165.84 162.92 93,103
Jul 15 2024 162.81 -0.38 -0.23% 162.95 163.85 162.00 75,325
Jul 12 2024 163.19 3.84 2.41% 160.43 163.40 159.1125 166,348
Jul 11 2024 159.35 4.95 3.21% 155.54 159.36 155.54 136,084
Jul 10 2024 154.40 1.33 0.87% 153.76 154.55 152.72 66,916
Jul 09 2024 153.07 -0.99 -0.64% 153.88 154.0275 152.53 90,041
Jul 08 2024 154.06 0.80 0.52% 153.40 154.18 152.32 61,337
Jul 05 2024 153.26 -2.88 -1.84% 156.32 156.32 153.25 70,256
Jul 03 2024 156.14 1.66 1.07% 154.40 157.45 153.48 45,352
Jul 02 2024 154.48 2.35 1.54% 152.72 154.94 152.1554 150,230
Jul 01 2024 152.13 -0.24 -0.16% 152.02 153.095 150.525 101,788
Jun 28 2024 152.37 0.57 0.38% 152.40 152.45 150.87 135,984
Jun 27 2024 151.80 2.09 1.40% 149.83 151.80 149.44 73,740
Jun 26 2024 149.71 -2.66 -1.75% 151.58 151.58 149.20 40,087

Your Recent History

Delayed Upgrade Clock