FirstService Corp FSV
TSX · Kanada · Finans
CAD 183,01+0,80 (+%0,44)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 183,01 | +%0,44 | CAD 182,31 | CAD 184,20 | CAD 180,98 | 82,80K |
| 2026-09-30 | CAD 182,21 | -%0,32 | CAD 183,68 | CAD 183,82 | CAD 181,48 | 144,70K |
| 2026-09-29 | CAD 182,79 | +%0,02 | CAD 182,65 | CAD 185,15 | CAD 181,26 | 100,20K |
| 2026-09-28 | CAD 182,75 | +%0,12 | CAD 182,88 | CAD 183,22 | CAD 178,52 | 183,20K |
| 2026-09-25 | CAD 182,53 | +%1,50 | CAD 180,90 | CAD 182,80 | CAD 179,51 | 150,50K |
| 2026-09-24 | CAD 179,84 | -%1,43 | CAD 182,50 | CAD 183,82 | CAD 178,18 | 195,00K |
| 2026-09-23 | CAD 182,44 | -%2,75 | CAD 186,17 | CAD 186,17 | CAD 182,20 | 129,90K |
| 2026-09-22 | CAD 187,59 | +%0,46 | CAD 186,26 | CAD 188,40 | CAD 185,64 | 126,00K |
| 2026-09-21 | CAD 186,74 | +%3,83 | CAD 181,72 | CAD 187,05 | CAD 181,72 | 147,80K |
| 2026-09-18 | CAD 179,85 | -%3,08 | CAD 184,32 | CAD 185,13 | CAD 179,85 | 516,30K |
| 2026-09-17 | CAD 185,57 | +%0,11 | CAD 186,27 | CAD 187,15 | CAD 185,34 | 94,50K |
| 2026-09-16 | CAD 185,37 | +%1,35 | CAD 183,05 | CAD 186,91 | CAD 183,05 | 109,70K |
| 2026-09-15 | CAD 182,90 | -%2,96 | CAD 187,23 | CAD 187,23 | CAD 180,97 | 120,30K |
| 2026-09-14 | CAD 188,47 | -%1,32 | CAD 190,46 | CAD 193,87 | CAD 185,64 | 129,80K |
| 2026-09-11 | CAD 191,00 | +%1,43 | CAD 191,06 | CAD 192,74 | CAD 190,26 | 190,50K |
| 2026-09-10 | CAD 188,30 | -%1,19 | CAD 190,44 | CAD 190,44 | CAD 186,15 | 163,00K |
| 2026-09-09 | CAD 190,56 | -%0,41 | CAD 190,48 | CAD 191,01 | CAD 188,40 | 134,60K |
| 2026-09-08 | CAD 191,35 | -%4,11 | CAD 197,36 | CAD 197,53 | CAD 190,85 | 167,80K |
| 2026-09-04 | CAD 199,56 | +%1,28 | CAD 196,01 | CAD 200,10 | CAD 193,40 | 187,70K |
| 2026-09-03 | CAD 197,03 | +%3,00 | CAD 193,12 | CAD 198,40 | CAD 193,12 | 169,80K |
| 2026-09-02 | CAD 191,29 | -%1,33 | CAD 193,91 | CAD 193,99 | CAD 189,50 | 205,10K |
| 2026-09-01 | CAD 193,86 | +%0,51 | CAD 192,28 | CAD 195,48 | CAD 192,12 | 155,80K |
| 2026-08-31 | CAD 192,87 | -%1,92 | CAD 195,24 | CAD 195,68 | CAD 192,21 | 3,58M |
| 2026-08-28 | CAD 196,64 | +%0,60 | CAD 195,57 | CAD 198,01 | CAD 192,62 | 262,30K |
| 2026-08-27 | CAD 195,46 | -%1,94 | CAD 197,64 | CAD 198,34 | CAD 194,75 | 157,00K |
| 2026-08-26 | CAD 199,33 | +%0,20 | CAD 199,65 | CAD 200,33 | CAD 197,81 | 157,40K |
| 2026-08-25 | CAD 198,94 | -%0,42 | CAD 199,85 | CAD 201,67 | CAD 198,23 | 157,10K |
| 2026-08-24 | CAD 199,78 | +%0,32 | CAD 200,03 | CAD 202,76 | CAD 199,35 | 137,70K |
| 2026-08-21 | CAD 199,14 | +%0,45 | CAD 198,35 | CAD 200,31 | CAD 196,45 | 190,70K |
| 2026-08-20 | CAD 198,24 | -%2,07 | CAD 200,15 | CAD 201,42 | CAD 197,01 | 143,90K |
| 2026-08-19 | CAD 202,44 | +%2,78 | CAD 196,90 | CAD 202,68 | CAD 196,90 | 107,30K |
| 2026-08-18 | CAD 196,97 | +%1,61 | CAD 193,85 | CAD 200,63 | CAD 193,85 | 170,10K |
| 2026-08-17 | CAD 193,85 | -%0,84 | CAD 195,29 | CAD 195,29 | CAD 192,31 | 167,70K |
| 2026-08-14 | CAD 195,49 | -%0,26 | CAD 196,77 | CAD 197,37 | CAD 193,52 | 226,90K |
| 2026-08-13 | CAD 195,99 | -%1,02 | CAD 197,83 | CAD 198,80 | CAD 191,67 | 305,70K |
| 2026-08-12 | CAD 198,01 | -%0,76 | CAD 198,00 | CAD 198,31 | CAD 194,10 | 188,60K |
| 2026-08-11 | CAD 199,52 | +%0,30 | CAD 198,64 | CAD 201,12 | CAD 196,98 | 125,00K |
| 2026-08-10 | CAD 198,92 | -%0,93 | CAD 200,36 | CAD 200,80 | CAD 198,50 | 103,10K |
| 2026-08-07 | CAD 200,78 | +%0,40 | CAD 199,15 | CAD 203,15 | CAD 199,15 | 85,50K |
| 2026-08-06 | CAD 199,98 | -%1,29 | CAD 202,72 | CAD 202,72 | CAD 198,87 | 117,80K |
| 2026-08-05 | CAD 202,60 | +%1,84 | CAD 199,96 | CAD 204,60 | CAD 198,80 | 98,70K |
| 2026-08-04 | CAD 198,93 | +%0,74 | CAD 200,57 | CAD 201,57 | CAD 198,68 | 190,70K |
| 2026-07-31 | CAD 197,47 | -%2,25 | CAD 200,25 | CAD 200,87 | CAD 196,97 | 145,80K |
| 2026-07-30 | CAD 202,02 | +%1,03 | CAD 198,89 | CAD 202,49 | CAD 195,53 | 197,20K |
| 2026-07-29 | CAD 199,97 | -%0,80 | CAD 201,48 | CAD 204,64 | CAD 199,03 | 190,50K |
| 2026-07-28 | CAD 201,59 | +%1,80 | CAD 199,38 | CAD 205,73 | CAD 199,38 | 151,00K |
| 2026-07-27 | CAD 198,02 | +%2,18 | CAD 194,42 | CAD 200,38 | CAD 194,42 | 174,20K |
| 2026-07-24 | CAD 193,80 | +%5,04 | CAD 183,93 | CAD 196,81 | CAD 182,88 | 150,10K |
| 2026-07-23 | CAD 184,50 | -%7,48 | CAD 194,16 | CAD 195,11 | CAD 173,00 | 390,80K |
| 2026-07-22 | CAD 199,42 | -%1,45 | CAD 203,07 | CAD 203,07 | CAD 198,29 | 170,50K |
| 2026-07-21 | CAD 202,35 | -%1,95 | CAD 208,11 | CAD 208,11 | CAD 202,16 | 77,40K |
| 2026-07-20 | CAD 206,38 | -%0,89 | CAD 207,00 | CAD 209,34 | CAD 203,76 | 96,20K |
| 2026-07-17 | CAD 208,23 | -%1,83 | CAD 213,07 | CAD 213,07 | CAD 207,03 | 56,30K |
| 2026-07-16 | CAD 212,12 | +%2,69 | CAD 207,64 | CAD 212,46 | CAD 207,14 | 84,80K |
| 2026-07-15 | CAD 206,57 | +%1,41 | CAD 204,59 | CAD 210,89 | CAD 204,57 | 77,80K |
| 2026-07-14 | CAD 203,70 | +%0,28 | CAD 202,08 | CAD 206,45 | CAD 200,11 | 67,90K |
| 2026-07-13 | CAD 203,14 | +%0,10 | CAD 204,11 | CAD 205,17 | CAD 202,23 | 58,50K |
| 2026-07-10 | CAD 202,94 | +%0,33 | CAD 203,40 | CAD 205,23 | CAD 201,87 | 50,60K |
| 2026-07-09 | CAD 202,27 | +%0,76 | CAD 199,98 | CAD 202,73 | CAD 199,49 | 54,20K |
| 2026-07-08 | CAD 200,75 | -%2,38 | CAD 205,54 | CAD 205,54 | CAD 198,41 | 78,60K |
| 2026-07-07 | CAD 205,65 | +%0,09 | CAD 207,41 | CAD 209,43 | CAD 205,18 | 65,60K |
| 2026-07-06 | CAD 205,46 | -%0,91 | CAD 206,20 | CAD 206,45 | CAD 203,58 | 90,20K |
| 2026-07-03 | CAD 207,35 | +%0,34 | CAD 206,61 | CAD 210,00 | CAD 206,61 | 40,30K |
| 2026-07-02 | CAD 206,65 | +%2,47 | CAD 203,77 | CAD 207,01 | CAD 202,30 | 94,80K |
| 2026-06-30 | CAD 201,67 | +%0,07 | CAD 199,47 | CAD 202,51 | CAD 198,16 | 142,70K |
| 2026-06-29 | CAD 201,53 | +%0,88 | CAD 199,88 | CAD 201,53 | CAD 196,46 | 199,00K |
| 2026-06-26 | CAD 199,77 | +%3,43 | CAD 193,92 | CAD 200,02 | CAD 193,30 | 220,30K |
| 2026-06-25 | CAD 193,15 | +%0,08 | CAD 193,09 | CAD 198,50 | CAD 192,29 | 82,90K |
| 2026-06-24 | CAD 193,00 | +%2,28 | CAD 189,03 | CAD 194,29 | CAD 189,03 | 115,00K |
| 2026-06-23 | CAD 188,70 | +%2,03 | CAD 185,83 | CAD 190,15 | CAD 185,83 | 122,50K |
| 2026-06-22 | CAD 184,94 | -%4,07 | CAD 194,25 | CAD 195,19 | CAD 183,79 | 168,20K |
| 2026-06-19 | CAD 192,78 | -%1,02 | CAD 194,66 | CAD 195,90 | CAD 191,82 | 328,10K |
| 2026-06-18 | CAD 194,77 | -%0,08 | CAD 194,50 | CAD 198,65 | CAD 193,47 | 128,70K |
| 2026-06-17 | CAD 194,92 | -%2,36 | CAD 199,06 | CAD 200,28 | CAD 194,29 | 154,90K |
| 2026-06-16 | CAD 199,64 | -%0,68 | CAD 202,10 | CAD 203,54 | CAD 199,04 | 97,60K |
| 2026-06-15 | CAD 201,00 | +%0,37 | CAD 200,40 | CAD 203,21 | CAD 198,41 | 120,70K |
| 2026-06-12 | CAD 200,25 | +%1,38 | CAD 198,79 | CAD 202,31 | CAD 197,06 | 169,50K |
| 2026-06-11 | CAD 197,53 | -%0,89 | CAD 199,13 | CAD 201,54 | CAD 192,60 | 269,50K |
| 2026-06-10 | CAD 199,31 | -%0,09 | CAD 199,48 | CAD 200,00 | CAD 195,29 | 124,10K |
| 2026-06-09 | CAD 199,48 | +%3,25 | CAD 194,10 | CAD 201,32 | CAD 194,10 | 117,00K |
| 2026-06-08 | CAD 193,21 | -%1,52 | CAD 195,38 | CAD 197,48 | CAD 193,20 | 124,60K |
| 2026-06-05 | CAD 196,20 | +%1,20 | CAD 193,38 | CAD 196,99 | CAD 192,97 | 190,70K |
| 2026-06-04 | CAD 193,87 | +%1,80 | CAD 190,76 | CAD 196,98 | CAD 190,76 | 199,80K |
| 2026-06-03 | CAD 190,45 | -%0,47 | CAD 191,41 | CAD 191,69 | CAD 188,37 | 147,90K |
| 2026-06-02 | CAD 191,34 | +%2,95 | CAD 186,09 | CAD 191,90 | CAD 186,00 | 143,40K |
| 2026-06-01 | CAD 185,85 | +%0,56 | CAD 183,61 | CAD 187,97 | CAD 182,89 | 118,70K |
| 2026-05-29 | CAD 184,82 | -%3,41 | CAD 190,12 | CAD 190,57 | CAD 184,82 | 337,50K |
| 2026-05-28 | CAD 191,34 | +%2,60 | CAD 184,77 | CAD 191,93 | CAD 184,77 | 210,30K |
| 2026-05-27 | CAD 186,49 | +%0,83 | CAD 184,32 | CAD 188,47 | CAD 184,32 | 151,00K |
| 2026-05-26 | CAD 184,96 | +%0,57 | CAD 181,94 | CAD 185,15 | CAD 179,63 | 163,40K |