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
2023-12-29 215.22 215.50 213.58 214.65 0.1M
2023-12-28 215.88 217.68 214.54 215.23 0.1M
2023-12-27 216.24 217.05 214.87 215.94 0.1M
2023-12-22 214.43 216.33 213.82 216.24 0.0M
2023-12-21 216.22 217.14 213.90 214.37 0.0M
2023-12-20 220.05 220.05 214.71 214.81 0.1M
2023-12-19 221.39 221.61 218.16 219.96 0.1M
2023-12-18 214.56 218.25 214.56 217.05 0.1M
2023-12-15 216.35 216.35 209.99 213.46 0.4M
2023-12-14 222.12 222.12 216.09 216.36 0.1M
2023-12-13 220.74 220.74 216.27 220.00 0.1M
2023-12-12 220.60 221.85 219.25 219.50 0.1M
2023-12-11 222.02 222.10 219.63 220.24 0.1M
2023-12-08 222.39 223.25 221.20 222.04 0.1M
2023-12-07 221.98 223.84 220.40 222.17 0.1M
2023-12-06 217.94 221.08 217.94 219.37 0.0M
2023-12-05 215.12 219.36 214.70 217.40 0.1M
2023-12-04 215.09 215.48 211.88 214.81 0.0M
2023-12-01 209.53 215.15 208.02 214.51 0.0M
2023-11-30 213.10 213.93 211.62 212.94 0.1M
2023-11-29 212.13 213.47 211.68 212.27 0.0M
2023-11-28 214.00 215.38 212.17 213.06 0.1M
2023-11-27 211.90 214.59 209.83 212.73 0.1M
2023-11-24 215.31 215.66 213.79 213.79 0.0M
2023-11-23 213.87 216.18 213.87 215.20 0.0M
2023-11-22 211.15 214.33 211.15 213.53 0.0M
2023-11-21 214.78 214.78 210.04 210.81 0.1M
2023-11-20 210.39 212.19 209.23 212.19 0.0M
2023-11-17 212.14 212.14 208.96 209.78 0.0M
2023-11-16 210.97 211.93 208.79 208.84 0.0M
2023-11-15 210.95 210.95 207.00 209.69 0.1M
2023-11-14 202.41 209.84 202.41 209.01 0.1M
2023-11-13 198.71 201.21 197.72 199.94 0.0M
2023-11-10 198.49 198.92 197.04 198.76 0.0M
2023-11-09 201.08 201.08 197.47 198.49 0.0M
2023-11-08 197.71 201.37 197.71 199.15 0.0M
2023-11-07 198.61 199.60 196.87 197.71 0.1M
2023-11-06 200.04 200.42 197.86 198.63 0.1M
2023-11-03 202.89 204.05 200.50 200.88 0.1M
2023-11-02 199.42 203.98 199.42 200.47 0.1M
2023-11-01 197.60 199.22 195.50 198.95 0.0M
2023-10-31 197.74 198.46 196.18 196.23 0.1M
2023-10-30 191.40 197.79 191.35 196.21 0.1M
2023-10-27 190.76 192.50 187.25 190.20 0.1M
2023-10-26 193.93 193.93 189.20 189.36 0.1M
2023-10-25 192.15 192.15 188.57 190.12 0.1M
2023-10-24 190.16 193.57 190.16 192.27 0.1M
2023-10-23 190.22 194.84 189.91 192.54 0.1M
2023-10-20 190.24 192.21 190.24 190.81 0.0M
2023-10-19 190.02 192.41 189.32 192.15 0.1M
2023-10-18 195.16 196.06 191.34 191.41 0.1M
2023-10-17 192.99 197.98 192.99 195.91 0.0M
2023-10-16 196.30 196.61 194.75 195.79 0.1M
2023-10-13 197.50 198.51 194.10 195.37 0.0M
2023-10-12 201.01 205.33 198.25 199.06 0.0M
2023-10-11 198.32 202.80 198.32 201.04 0.0M
2023-10-10 196.18 201.58 196.18 198.32 0.0M
2023-10-06 196.28 199.03 193.76 197.86 0.0M
2023-10-05 195.76 196.60 194.88 196.49 0.0M
2023-10-04 194.50 196.83 193.54 195.76 0.1M
2023-10-03 194.56 195.83 192.41 194.02 0.1M
2023-10-02 196.46 197.73 194.59 195.40 0.1M
2023-09-29 199.01 199.48 197.16 197.56 0.1M
2023-09-28 195.00 199.08 195.00 197.45 0.0M
2023-09-27 199.20 199.44 195.69 196.19 0.1M
2023-09-26 200.79 201.48 198.15 199.44 0.1M
2023-09-25 202.60 203.10 201.30 201.77 0.0M
2023-09-22 205.19 205.60 202.63 202.71 0.0M
2023-09-21 207.00 208.37 203.46 203.86 0.1M
2023-09-20 207.22 211.74 207.22 209.48 0.0M
2023-09-19 211.75 211.75 208.74 208.86 0.1M
2023-09-18 205.58 213.00 205.58 212.26 0.1M
2023-09-15 211.46 212.85 206.91 208.80 0.4M
2023-09-14 209.46 214.00 208.21 213.60 0.1M
2023-09-13 205.62 208.47 203.50 206.88 0.1M
2023-09-12 209.03 209.83 206.35 206.40 0.1M
2023-09-11 205.76 209.90 205.30 208.48 0.1M
2023-09-08 206.35 206.35 204.51 205.20 0.0M
2023-09-07 206.64 207.36 205.48 206.68 0.1M
2023-09-06 205.70 209.10 205.70 206.95 0.0M
2023-09-05 209.78 209.78 204.26 206.21 0.0M
2023-09-01 205.63 208.75 203.81 207.86 0.1M
2023-08-31 207.45 208.00 203.82 204.33 0.1M
2023-08-30 205.60 206.41 203.93 205.89 0.0M
2023-08-29 204.41 205.37 203.07 203.92 0.1M
2023-08-28 199.27 203.53 199.27 202.66 0.0M
2023-08-25 198.01 200.51 197.69 199.07 0.1M
2023-08-24 199.65 199.65 197.68 198.03 0.1M
2023-08-23 195.39 199.25 195.39 198.86 0.1M
2023-08-22 196.51 196.85 194.42 195.36 0.0M
2023-08-21 196.64 198.41 196.00 196.27 0.1M
2023-08-18 197.46 199.16 196.66 198.61 0.0M
2023-08-17 201.51 201.63 197.63 198.37 0.0M
2023-08-16 200.50 202.14 200.50 201.63 0.1M
2023-08-15 203.77 203.89 201.00 201.37 0.1M
2023-08-14 207.37 209.08 205.31 205.34 0.1M
2023-08-11 206.23 208.54 205.64 208.36 0.1M
2023-08-10 204.98 206.98 204.30 206.25 0.1M
2023-08-09 202.80 204.02 202.48 203.72 0.0M
2023-08-08 204.51 204.65 202.80 202.96 0.0M
2023-08-04 203.90 206.85 203.90 205.94 0.0M
2023-08-03 204.32 205.39 203.25 204.94 0.1M
2023-08-02 208.72 209.77 205.11 205.43 0.1M
2023-08-01 205.09 209.51 205.09 209.38 0.1M
2023-07-31 203.51 206.57 203.27 206.52 0.1M
2023-07-28 206.40 209.35 203.31 203.31 0.1M
2023-07-27 208.64 212.00 204.31 206.26 0.1M
2023-07-26 206.09 207.82 206.09 207.10 0.0M
2023-07-25 208.46 208.46 206.66 206.77 0.1M
2023-07-24 207.52 207.59 205.93 206.81 0.1M
2023-07-21 208.30 209.25 207.49 207.51 0.1M
2023-07-20 208.61 209.25 207.35 207.59 0.0M
2023-07-19 209.78 209.78 208.40 209.72 0.1M
2023-07-18 209.57 210.13 207.50 208.18 0.1M
2023-07-17 211.70 212.04 209.74 210.08 0.1M
2023-07-14 208.20 211.71 208.20 211.25 0.1M
2023-07-13 210.23 210.23 207.88 208.00 0.0M
2023-07-12 208.89 211.43 206.73 210.73 0.1M
2023-07-11 204.67 206.47 204.67 205.10 0.1M
2023-07-10 203.72 204.71 201.75 203.88 0.0M
2023-07-07 204.79 204.81 202.46 203.15 0.0M
2023-07-06 205.70 205.70 202.90 203.72 0.1M
2023-07-05 204.37 207.57 204.37 206.10 0.1M
2023-07-04 205.74 206.21 204.28 205.13 0.0M
2023-06-30 201.00 207.31 200.99 204.02 0.1M
2023-06-29 196.48 199.94 196.48 199.86 0.1M
2023-06-28 197.01 198.50 196.02 197.15 0.1M
2023-06-27 192.36 197.79 192.00 197.02 0.1M
2023-06-26 191.15 194.00 189.85 192.26 0.0M
2023-06-23 187.98 191.91 186.83 191.87 0.1M
2023-06-22 188.18 189.41 187.75 188.31 0.1M
2023-06-21 189.43 189.82 186.43 188.38 0.1M
2023-06-20 192.46 192.46 189.33 189.43 0.1M
2023-06-19 191.05 191.83 189.74 191.83 0.0M
2023-06-16 194.99 194.99 189.19 190.91 0.3M
2023-06-15 196.07 196.07 193.47 193.96 0.0M
2023-06-14 195.82 197.22 194.72 196.40 0.0M
2023-06-13 195.39 196.44 194.47 196.22 0.1M
2023-06-12 194.83 196.21 194.83 195.23 0.0M
2023-06-09 194.84 195.06 192.49 194.78 0.1M
2023-06-08 194.19 195.49 193.02 194.34 0.0M
2023-06-07 197.00 197.60 195.20 195.44 0.1M
2023-06-06 198.93 198.93 195.97 196.56 0.0M
2023-06-05 197.82 199.13 196.03 196.61 0.1M
2023-06-02 195.38 198.83 195.38 198.61 0.1M
2023-06-01 195.88 197.33 195.27 197.09 0.0M
2023-05-31 198.55 199.83 195.67 197.20 0.2M
2023-05-30 198.75 198.87 197.43 197.63 0.1M
2023-05-29 199.24 199.24 196.70 197.89 0.0M
2023-05-26 195.97 197.80 194.43 197.15 0.0M
2023-05-25 194.83 195.13 193.40 195.02 0.0M
2023-05-24 194.75 194.75 191.59 193.44 0.0M
2023-05-23 197.98 199.73 193.64 193.84 0.1M
2023-05-19 199.70 200.91 198.38 199.43 0.1M
2023-05-18 199.23 199.78 197.80 198.43 0.1M
2023-05-17 198.67 198.90 196.19 198.90 0.1M
2023-05-16 198.20 200.28 197.16 198.55 0.1M
2023-05-15 197.99 199.36 197.00 198.80 0.1M
2023-05-12 198.99 199.25 196.15 197.03 0.1M
2023-05-11 193.80 199.65 193.80 199.44 0.1M
2023-05-10 192.26 195.30 192.26 193.98 0.1M
2023-05-09 191.33 192.99 187.00 192.16 0.1M
2023-05-08 196.89 196.89 190.74 191.42 0.1M
2023-05-05 196.96 198.55 196.11 196.34 0.0M
2023-05-04 199.45 199.96 196.44 196.77 0.0M
2023-05-03 201.47 202.08 198.97 199.37 0.1M
2023-05-02 200.16 200.86 197.96 200.77 0.1M
2023-05-01 203.97 204.84 200.85 201.23 0.0M
2023-04-28 204.75 204.75 200.14 203.80 0.1M
2023-04-27 199.96 200.46 197.81 200.01 0.1M
2023-04-26 198.92 201.32 195.35 197.88 0.1M
2023-04-25 199.53 199.53 194.65 195.03 0.0M
2023-04-24 197.01 198.49 196.08 197.19 0.0M
2023-04-21 196.05 198.13 196.04 197.56 0.1M
2023-04-20 194.63 196.80 193.85 195.71 0.1M
2023-04-19 191.68 197.30 191.68 195.36 0.1M
2023-04-18 196.06 196.69 191.23 191.64 0.1M
2023-04-17 192.00 195.54 192.00 195.49 0.0M
2023-04-14 192.19 193.46 190.55 193.46 0.0M
2023-04-13 190.32 191.32 189.69 191.12 0.0M
2023-04-12 190.93 191.75 190.04 190.34 0.0M
2023-04-11 190.00 190.54 188.69 188.88 0.0M
2023-04-10 187.49 190.25 187.30 189.97 0.1M
2023-04-06 186.00 189.22 185.20 189.16 0.1M
2023-04-05 189.33 189.33 185.15 186.55 0.1M
2023-04-04 191.63 191.63 188.38 189.40 0.0M
2023-04-03 190.38 190.38 187.67 188.93 0.0M
2023-03-31 188.94 191.58 188.94 190.43 0.1M
2023-03-30 186.20 187.65 185.77 187.63 0.1M
2023-03-29 185.14 186.32 184.80 186.18 0.1M
2023-03-28 185.05 185.53 183.78 184.23 0.0M
2023-03-27 184.28 186.17 184.28 185.65 0.0M
2023-03-24 183.85 184.28 181.42 184.26 0.1M
2023-03-23 184.70 188.19 183.47 184.25 0.1M
2023-03-22 184.85 187.00 184.13 184.66 0.1M
2023-03-21 187.47 188.88 185.34 186.04 0.1M
2023-03-20 185.70 186.90 184.25 186.25 0.1M
2023-03-17 186.49 186.73 183.94 186.11 0.2M
2023-03-16 182.62 187.32 181.78 187.00 0.1M
2023-03-15 182.44 185.31 182.10 183.21 0.1M
2023-03-14 188.11 189.03 183.74 186.32 0.1M
2023-03-13 183.24 185.32 181.90 185.06 0.1M
2023-03-10 187.97 187.97 182.66 184.66 0.1M
2023-03-09 188.91 190.04 187.29 188.04 0.1M
2023-03-08 187.40 190.56 187.23 189.55 0.1M
2023-03-07 187.52 188.59 186.51 187.37 0.1M
2023-03-06 188.52 188.56 185.64 186.95 0.1M
2023-03-03 184.95 187.94 184.71 187.65 0.1M
2023-03-02 185.18 185.18 182.83 184.15 0.1M
2023-03-01 186.42 187.37 184.42 185.52 0.0M
2023-02-28 186.95 187.76 185.54 187.06 0.2M
2023-02-27 186.27 187.60 185.64 187.19 0.1M
2023-02-24 185.42 185.81 183.25 185.49 0.1M
2023-02-23 189.51 189.51 185.93 187.77 0.1M
2023-02-22 187.96 188.49 185.89 187.25 0.1M
2023-02-21 188.01 189.39 187.06 187.62 0.1M
2023-02-17 191.22 191.63 188.81 191.28 0.1M
2023-02-16 190.30 191.67 189.09 191.27 0.1M
2023-02-15 193.37 194.48 191.19 192.70 0.1M
2023-02-14 191.53 194.98 190.06 194.62 0.1M
2023-02-13 190.96 191.60 189.24 190.90 0.1M
2023-02-10 190.79 191.09 188.39 190.62 0.2M
2023-02-09 193.64 194.02 190.35 191.13 0.2M
2023-02-08 192.17 197.66 190.65 191.19 0.1M
2023-02-07 193.06 194.33 189.66 192.21 0.1M
2023-02-06 191.14 192.55 190.34 191.27 0.1M
2023-02-03 194.75 198.68 193.65 194.57 0.1M
2023-02-02 193.00 196.92 192.37 196.75 0.1M
2023-02-01 189.60 191.80 186.14 191.47 0.1M
2023-01-31 186.85 190.57 186.63 190.15 0.1M
2023-01-30 188.17 191.96 185.85 186.43 0.1M
2023-01-27 187.10 191.49 187.10 190.51 0.0M
2023-01-26 191.00 192.26 187.87 188.43 0.0M
2023-01-25 186.12 191.28 184.45 191.00 0.1M
2023-01-24 187.87 188.52 187.29 188.00 0.0M
2023-01-23 184.13 188.18 183.63 187.95 0.0M
2023-01-20 182.11 184.74 181.57 184.44 0.0M
2023-01-19 188.09 188.09 181.81 182.13 0.1M
2023-01-18 185.63 189.54 185.63 187.36 0.1M
2023-01-17 187.30 187.65 185.28 185.47 0.0M
2023-01-16 186.25 187.24 185.29 185.73 0.0M
2023-01-13 182.29 188.27 182.29 186.46 0.1M
2023-01-12 184.60 185.20 182.71 184.55 0.1M
2023-01-11 180.36 183.08 180.36 182.76 0.1M
2023-01-10 175.34 179.43 174.90 179.10 0.1M
2023-01-09 172.41 176.25 171.92 174.96 0.0M
2023-01-06 168.28 171.99 166.25 171.42 0.1M
2023-01-05 169.78 170.32 166.73 167.29 0.0M
2023-01-04 169.50 171.76 169.50 171.13 0.0M
2023-01-03 166.92 170.09 166.69 168.27 0.0M