FirstService

FSV
🏛️ canada →
261.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 166.26 167.67 164.68 165.81 0.0M
2022-12-29 164.97 168.23 164.97 167.51 0.0M
2022-12-28 166.17 167.86 163.50 164.67 0.0M
2022-12-23 165.86 168.65 164.00 166.30 0.0M
2022-12-22 168.87 168.87 164.44 165.92 0.0M
2022-12-21 162.79 171.02 162.79 169.85 0.1M
2022-12-20 163.90 163.90 160.72 162.59 0.1M
2022-12-19 164.95 166.23 164.26 164.27 0.1M
2022-12-16 164.01 168.04 164.01 166.46 0.2M
2022-12-15 166.79 167.33 164.00 165.70 0.1M
2022-12-14 170.74 171.40 167.14 167.97 0.1M
2022-12-13 173.88 174.00 169.01 170.90 0.1M
2022-12-12 168.75 170.81 168.64 169.13 0.1M
2022-12-09 168.37 170.25 168.21 168.71 0.1M
2022-12-08 166.52 170.02 165.61 168.15 0.1M
2022-12-07 165.22 167.22 164.03 165.98 0.1M
2022-12-06 170.71 170.71 164.55 164.86 0.1M
2022-12-05 173.24 173.24 169.61 170.40 0.0M
2022-12-02 175.47 177.46 174.62 174.79 0.1M
2022-12-01 173.72 177.03 173.72 176.80 0.1M
2022-11-30 170.79 174.27 169.98 174.27 0.2M
2022-11-29 169.88 170.69 168.67 169.68 0.0M
2022-11-28 171.04 172.57 168.97 169.51 0.1M
2022-11-25 170.31 172.11 169.86 171.93 0.1M
2022-11-24 169.27 171.94 169.27 171.68 0.0M
2022-11-23 169.98 170.27 168.13 168.64 0.1M
2022-11-22 167.94 169.73 166.67 168.90 0.1M
2022-11-21 165.85 171.05 165.00 168.17 0.1M
2022-11-18 165.95 167.04 164.59 165.91 0.1M
2022-11-17 164.88 165.24 162.57 163.91 0.1M
2022-11-16 167.70 167.92 164.69 165.11 0.1M
2022-11-15 170.29 173.02 167.72 167.85 0.1M
2022-11-14 171.56 173.27 167.53 168.51 0.1M
2022-11-11 170.85 172.84 169.37 172.19 0.1M
2022-11-10 166.87 174.60 166.87 170.43 0.1M
2022-11-09 164.40 165.33 161.85 161.95 0.0M
2022-11-08 162.60 164.91 160.97 164.08 0.1M
2022-11-07 162.82 162.90 160.65 161.92 0.1M
2022-11-04 167.92 167.92 161.33 161.55 0.1M
2022-11-03 165.60 167.87 163.23 165.52 0.1M
2022-11-02 170.81 171.73 165.76 165.97 0.1M
2022-11-01 171.67 171.91 170.07 170.89 0.1M
2022-10-31 171.57 172.19 168.99 170.31 0.1M
2022-10-28 167.93 172.65 167.93 171.67 0.0M
2022-10-27 174.44 175.25 168.32 168.68 0.1M
2022-10-26 181.97 181.97 169.87 173.91 0.1M
2022-10-25 172.57 175.76 172.57 174.38 0.1M
2022-10-24 168.61 171.68 167.25 171.68 0.1M
2022-10-21 164.99 167.84 163.34 167.67 0.1M
2022-10-20 163.17 165.98 162.75 165.70 0.1M
2022-10-19 170.27 170.27 162.79 163.23 0.1M
2022-10-18 171.19 171.73 168.81 170.08 0.0M
2022-10-17 166.52 170.21 166.46 167.07 0.1M
2022-10-14 168.38 168.38 164.00 164.81 0.1M
2022-10-13 161.01 166.47 160.02 165.46 0.1M
2022-10-12 163.10 165.72 162.81 164.90 0.0M
2022-10-11 166.47 168.71 163.16 163.98 0.1M
2022-10-07 177.22 177.84 166.15 166.97 0.1M
2022-10-06 172.70 180.03 170.26 179.53 0.1M
2022-10-05 173.95 173.95 171.62 172.77 0.1M
2022-10-04 165.40 175.00 165.37 174.27 0.1M
2022-10-03 164.46 164.67 159.94 163.26 0.1M
2022-09-30 161.67 166.00 161.67 164.43 0.1M
2022-09-29 162.11 163.58 158.33 161.71 0.1M
2022-09-28 163.63 163.63 160.75 162.80 0.1M
2022-09-27 163.31 164.80 161.31 163.01 0.1M
2022-09-26 155.97 160.15 155.18 159.25 0.1M
2022-09-23 155.85 156.04 152.30 155.71 0.1M
2022-09-22 158.82 158.84 155.88 156.23 0.1M
2022-09-21 156.85 161.61 155.34 160.00 0.1M
2022-09-20 159.00 159.00 156.04 156.24 0.1M
2022-09-19 159.50 160.36 158.75 159.90 0.0M
2022-09-16 162.67 162.67 159.62 160.34 0.1M
2022-09-15 164.13 167.16 162.79 163.62 0.1M
2022-09-14 166.04 166.16 164.22 164.54 0.0M
2022-09-13 166.89 168.12 165.60 166.28 0.1M
2022-09-12 169.33 170.28 167.88 170.11 0.0M
2022-09-09 165.55 168.89 165.55 168.78 0.1M
2022-09-08 159.83 165.54 159.83 165.52 0.1M
2022-09-07 159.02 161.55 158.01 161.42 0.0M
2022-09-06 158.62 159.65 157.69 157.98 0.1M
2022-09-02 160.79 161.31 157.72 158.58 0.0M
2022-09-01 163.18 164.13 158.71 160.32 0.1M
2022-08-31 163.84 166.31 163.14 164.29 0.1M
2022-08-30 164.62 164.91 162.35 162.66 0.1M
2022-08-29 166.46 167.85 163.50 163.79 0.0M
2022-08-26 171.91 171.91 166.71 167.02 0.1M
2022-08-25 172.76 173.04 170.96 171.91 0.0M
2022-08-24 173.17 175.66 171.86 171.86 0.0M
2022-08-23 171.57 172.53 170.25 171.01 0.0M
2022-08-22 172.46 173.47 171.51 171.83 0.0M
2022-08-19 176.36 176.36 172.93 174.35 0.0M
2022-08-18 175.42 177.49 175.00 176.26 0.0M
2022-08-17 178.37 178.38 175.06 175.66 0.1M
2022-08-16 178.26 178.49 175.96 177.98 0.0M
2022-08-15 178.32 179.46 176.81 178.52 0.0M
2022-08-12 173.02 178.62 173.02 177.88 0.1M
2022-08-11 172.93 173.45 170.71 172.31 0.2M
2022-08-10 168.05 171.95 167.71 171.92 0.0M
2022-08-09 169.96 169.96 165.50 165.66 0.1M
2022-08-08 170.26 173.51 170.13 170.26 0.1M
2022-08-05 167.59 170.39 167.43 170.39 0.0M
2022-08-04 169.86 170.64 168.62 170.14 0.1M
2022-08-03 172.30 172.68 169.37 169.37 0.2M
2022-08-02 170.36 174.52 169.03 171.98 0.1M
2022-07-29 170.28 172.86 169.00 171.31 0.1M
2022-07-28 168.17 170.37 165.78 169.13 0.1M
2022-07-27 165.01 169.73 163.91 168.71 0.1M
2022-07-26 169.95 169.95 166.07 167.13 0.0M
2022-07-25 170.91 170.91 168.74 169.99 0.1M
2022-07-22 173.30 173.98 169.50 170.22 0.0M
2022-07-21 171.08 173.04 169.67 172.75 0.1M
2022-07-20 167.18 171.56 167.18 171.03 0.0M
2022-07-19 166.45 167.29 163.99 167.01 0.0M
2022-07-18 162.62 165.55 162.62 164.88 0.1M
2022-07-15 164.48 166.27 160.09 162.94 0.1M
2022-07-14 167.23 170.31 163.96 164.04 0.1M
2022-07-13 167.67 167.68 164.35 166.48 0.1M
2022-07-12 166.46 169.43 164.97 168.55 0.1M
2022-07-11 165.41 167.75 164.04 164.99 0.1M
2022-07-08 163.76 166.85 163.76 166.42 0.1M
2022-07-07 161.96 165.37 160.54 165.10 0.1M
2022-07-06 163.21 164.73 160.87 161.94 0.1M
2022-07-05 155.47 162.96 155.47 162.86 0.1M
2022-07-04 158.57 158.57 154.18 155.65 0.0M
2022-06-30 153.11 157.63 150.76 156.14 0.1M
2022-06-29 152.62 155.55 151.67 155.00 0.1M
2022-06-28 154.87 156.42 153.19 153.92 0.0M
2022-06-27 160.03 160.04 154.54 154.83 0.1M
2022-06-24 156.52 159.39 155.48 159.20 0.1M
2022-06-23 151.55 155.68 151.55 155.44 0.1M
2022-06-22 149.31 153.50 149.31 151.47 0.0M
2022-06-21 149.57 152.28 149.57 150.43 0.1M
2022-06-20 150.83 152.83 148.90 150.27 0.0M
2022-06-17 147.00 152.84 147.00 149.94 0.3M
2022-06-16 151.51 151.94 145.76 145.78 0.1M
2022-06-15 153.77 156.15 152.91 154.89 0.1M
2022-06-14 153.05 153.38 150.71 153.00 0.1M
2022-06-13 150.40 153.70 150.40 152.92 0.1M
2022-06-10 157.33 160.11 154.28 154.44 0.0M
2022-06-09 160.53 162.39 159.72 160.15 0.1M
2022-06-08 158.73 161.64 158.47 161.21 0.1M
2022-06-07 156.58 160.19 156.58 159.05 0.1M
2022-06-06 158.22 160.99 157.62 157.97 0.0M
2022-06-03 160.10 160.10 154.05 157.00 0.1M
2022-06-02 157.08 160.44 156.82 160.37 0.1M
2022-06-01 162.07 162.07 156.80 157.45 0.0M
2022-05-31 160.19 162.33 157.02 161.97 0.1M
2022-05-30 155.20 160.26 155.20 160.00 0.0M
2022-05-27 155.00 160.17 155.00 160.03 0.1M
2022-05-26 151.03 155.06 151.03 153.76 0.1M
2022-05-25 151.13 152.96 149.93 150.89 0.1M
2022-05-24 155.80 156.06 150.72 150.85 0.1M
2022-05-20 155.55 155.59 152.82 155.07 0.1M
2022-05-19 152.94 155.83 152.20 153.87 0.2M
2022-05-18 159.94 160.81 153.62 153.98 0.1M
2022-05-17 161.50 162.93 159.79 161.24 0.1M
2022-05-16 158.46 161.05 158.00 159.68 0.1M
2022-05-13 153.93 160.81 153.17 159.59 0.1M
2022-05-12 151.33 155.79 150.11 152.27 0.1M
2022-05-11 153.62 155.15 150.35 151.86 0.2M
2022-05-10 156.92 157.23 151.28 154.38 0.1M
2022-05-09 155.06 158.20 153.52 155.63 0.1M
2022-05-06 154.46 158.15 152.36 157.27 0.1M
2022-05-05 157.76 157.76 152.89 154.60 0.1M
2022-05-04 157.40 158.52 153.70 158.48 0.1M
2022-05-03 158.81 159.19 155.80 156.61 0.2M
2022-05-02 160.61 160.82 157.23 158.81 0.1M
2022-04-29 162.58 165.13 159.93 160.18 0.1M
2022-04-28 159.84 166.13 157.44 164.62 0.1M
2022-04-27 157.11 162.37 155.86 159.34 0.1M
2022-04-26 166.42 167.37 159.14 159.48 0.1M
2022-04-25 165.79 167.06 163.55 166.66 0.1M
2022-04-22 169.86 170.66 165.69 166.99 0.1M
2022-04-21 171.72 172.02 168.56 169.86 0.1M
2022-04-20 172.28 174.69 170.76 171.72 0.1M
2022-04-19 167.76 173.72 167.76 172.54 0.0M
2022-04-18 170.80 170.80 166.48 167.78 0.1M
2022-04-14 172.73 173.63 171.14 171.28 0.1M
2022-04-13 172.10 174.51 171.51 173.22 0.1M
2022-04-12 175.08 178.57 171.62 171.62 0.1M
2022-04-11 175.86 176.36 173.26 175.71 0.1M
2022-04-08 180.05 180.55 175.66 175.91 0.1M
2022-04-07 176.96 181.36 176.96 180.98 0.1M
2022-04-06 178.09 178.34 175.98 178.06 0.0M
2022-04-05 181.52 181.52 178.63 179.39 0.1M
2022-04-04 180.36 183.00 180.36 181.58 0.1M
2022-04-01 182.11 182.68 179.41 180.36 0.1M
2022-03-31 183.23 185.16 180.59 180.83 0.1M
2022-03-30 183.91 183.91 180.23 181.05 0.1M
2022-03-29 180.36 185.25 179.21 184.41 0.1M
2022-03-28 176.79 181.12 176.75 178.24 0.1M
2022-03-25 177.76 177.76 174.68 176.79 0.1M
2022-03-24 181.46 181.46 177.14 177.93 0.2M
2022-03-23 181.04 181.87 177.62 181.45 0.1M
2022-03-22 179.97 182.78 179.97 180.66 0.1M
2022-03-21 179.21 180.34 174.12 179.13 0.1M
2022-03-18 178.48 181.11 176.61 180.08 0.4M
2022-03-17 177.84 179.47 177.22 178.58 0.1M
2022-03-16 169.79 178.52 169.00 178.51 0.1M
2022-03-15 170.85 173.51 166.76 168.42 0.1M
2022-03-14 171.99 174.95 169.81 171.92 0.1M
2022-03-11 170.36 171.18 167.63 170.66 0.1M
2022-03-10 172.48 172.48 167.24 170.22 0.1M
2022-03-09 175.84 177.19 173.12 173.58 0.2M
2022-03-08 170.54 175.73 170.01 172.57 0.2M
2022-03-07 179.87 180.00 171.39 171.58 0.1M
2022-03-04 180.25 181.34 178.52 179.56 0.1M
2022-03-03 182.66 182.66 177.77 179.81 0.1M
2022-03-02 182.62 182.62 177.84 181.20 0.1M
2022-03-01 180.81 182.97 178.11 181.19 0.1M
2022-02-28 182.74 183.43 178.32 180.44 0.2M
2022-02-25 184.94 184.94 179.05 183.85 0.1M
2022-02-24 171.98 185.67 171.98 184.79 0.2M
2022-02-23 174.99 179.28 174.99 176.09 0.2M
2022-02-22 175.21 176.49 173.15 175.10 0.1M
2022-02-18 179.87 179.87 173.98 175.97 0.2M
2022-02-17 187.87 188.16 178.71 178.82 0.1M
2022-02-16 191.04 191.79 187.84 189.26 0.1M
2022-02-15 195.23 196.03 189.35 192.53 0.2M
2022-02-14 193.85 195.20 190.49 193.23 0.2M
2022-02-11 200.47 200.47 192.61 193.81 0.1M
2022-02-10 202.40 203.36 199.20 199.75 0.1M
2022-02-09 203.06 205.48 202.48 204.20 0.1M
2022-02-08 196.89 202.35 196.89 201.83 0.1M
2022-02-07 198.10 200.58 196.16 197.67 0.1M
2022-02-04 196.92 200.65 196.22 199.19 0.1M
2022-02-03 200.28 201.53 197.00 197.32 0.1M
2022-02-02 202.74 203.71 201.52 203.27 0.1M
2022-02-01 203.41 204.01 199.10 201.68 0.1M
2022-01-31 196.93 203.09 195.92 202.69 0.1M
2022-01-28 196.51 197.25 192.51 196.97 0.2M
2022-01-27 202.43 203.92 195.00 195.82 0.1M
2022-01-26 200.81 206.06 198.66 201.04 0.2M
2022-01-25 195.01 200.56 193.62 198.76 0.2M
2022-01-24 192.35 198.92 190.11 198.28 0.2M
2022-01-21 200.22 200.22 194.57 195.58 0.1M
2022-01-20 203.77 205.21 199.00 199.81 0.1M
2022-01-19 205.29 208.24 202.14 202.38 0.1M
2022-01-18 205.87 207.27 202.97 203.95 0.1M
2022-01-17 207.17 207.55 206.17 207.05 0.1M
2022-01-14 211.12 211.60 205.55 207.17 0.1M
2022-01-13 217.26 217.26 212.35 213.15 0.1M
2022-01-12 218.82 220.00 216.31 216.92 0.1M
2022-01-11 218.00 219.62 216.00 217.68 0.1M
2022-01-10 219.06 220.00 214.01 218.58 0.1M
2022-01-07 230.38 230.38 221.55 222.41 0.1M
2022-01-06 232.35 232.35 227.50 229.73 0.1M
2022-01-05 240.28 240.28 232.31 232.83 0.2M
2022-01-04 251.48 251.57 239.57 240.58 0.1M