FirstService Corporation (FSV.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 241.92 | 243.44 | 239.79 | 240.50 | 240.50 | 33,700 |
| 03 oct 2024 | 243.78 | 244.13 | 240.13 | 241.77 | 241.77 | 60,500 |
| 02 oct 2024 | 244.56 | 245.69 | 243.76 | 244.59 | 244.59 | 59,500 |
| 01 oct 2024 | 246.43 | 247.36 | 244.78 | 245.99 | 245.99 | 79,100 |
| 30 sept 2024 | 243.71 | 247.36 | 243.14 | 247.11 | 247.11 | 75,100 |
| 27 sept 2024 | 243.96 | 247.73 | 243.59 | 243.73 | 243.73 | 282,600 |
| 27 sept 2024 | 0.337 Dividendo | |||||
| 26 sept 2024 | 245.05 | 246.81 | 243.53 | 244.23 | 243.89 | 48,400 |
| 25 sept 2024 | 245.79 | 246.25 | 244.01 | 244.37 | 244.03 | 33,900 |
| 24 sept 2024 | 246.41 | 246.44 | 244.50 | 245.79 | 245.45 | 44,900 |
| 23 sept 2024 | 246.41 | 246.83 | 244.18 | 246.41 | 246.07 | 44,000 |
| 20 sept 2024 | 244.20 | 247.11 | 243.25 | 245.91 | 245.57 | 174,700 |
| 19 sept 2024 | 246.59 | 247.32 | 244.09 | 244.56 | 244.22 | 79,200 |
| 18 sept 2024 | 242.51 | 245.33 | 239.60 | 244.11 | 243.77 | 91,500 |
| 17 sept 2024 | 246.38 | 246.72 | 243.17 | 243.52 | 243.18 | 215,600 |
| 16 sept 2024 | 247.49 | 250.66 | 243.63 | 245.83 | 245.49 | 95,400 |
| 13 sept 2024 | 244.82 | 247.85 | 244.82 | 247.18 | 246.84 | 69,400 |
| 12 sept 2024 | 242.73 | 246.07 | 242.73 | 245.14 | 244.80 | 70,400 |
| 11 sept 2024 | 241.86 | 243.23 | 238.56 | 243.22 | 242.88 | 62,300 |
| 10 sept 2024 | 240.79 | 243.35 | 239.21 | 242.56 | 242.23 | 64,100 |
| 09 sept 2024 | 240.31 | 243.36 | 240.31 | 240.68 | 240.35 | 75,100 |
| 06 sept 2024 | 241.04 | 242.96 | 237.86 | 240.12 | 239.79 | 58,800 |
| 05 sept 2024 | 241.77 | 244.21 | 240.23 | 241.61 | 241.28 | 56,600 |
| 04 sept 2024 | 240.78 | 244.67 | 240.78 | 242.01 | 241.68 | 95,600 |
| 03 sept 2024 | 240.94 | 242.80 | 240.55 | 241.71 | 241.38 | 128,600 |
| 30 ago 2024 | 239.11 | 243.17 | 239.11 | 242.93 | 242.59 | 250,600 |
| 29 ago 2024 | 240.19 | 242.24 | 238.83 | 238.94 | 238.61 | 43,600 |
| 28 ago 2024 | 241.37 | 242.36 | 238.93 | 239.52 | 239.19 | 46,500 |
| 27 ago 2024 | 238.12 | 242.50 | 238.12 | 241.37 | 241.04 | 67,600 |
| 26 ago 2024 | 237.72 | 240.25 | 237.72 | 239.59 | 239.26 | 37,600 |
| 23 ago 2024 | 238.93 | 239.00 | 236.39 | 237.42 | 237.09 | 46,800 |
| 22 ago 2024 | 237.51 | 238.56 | 236.63 | 238.23 | 237.90 | 47,000 |
| 21 ago 2024 | 237.27 | 238.73 | 236.43 | 237.03 | 236.70 | 61,200 |
| 20 ago 2024 | 236.54 | 238.98 | 236.54 | 236.95 | 236.62 | 45,200 |
| 19 ago 2024 | 234.91 | 238.33 | 234.07 | 237.97 | 237.64 | 86,900 |
| 16 ago 2024 | 234.97 | 235.88 | 233.12 | 235.01 | 234.69 | 56,700 |
| 15 ago 2024 | 234.35 | 237.76 | 234.01 | 235.58 | 235.25 | 48,700 |
| 14 ago 2024 | 233.93 | 234.30 | 231.75 | 234.20 | 233.88 | 35,500 |
| 13 ago 2024 | 231.35 | 234.65 | 229.32 | 233.93 | 233.61 | 79,400 |
| 12 ago 2024 | 231.51 | 233.16 | 229.60 | 231.02 | 230.70 | 26,400 |
| 09 ago 2024 | 234.18 | 234.27 | 230.45 | 232.35 | 232.03 | 39,900 |
| 08 ago 2024 | 230.78 | 234.16 | 230.78 | 232.75 | 232.43 | 132,700 |
| 07 ago 2024 | 235.61 | 235.61 | 230.36 | 230.59 | 230.27 | 74,000 |
| 06 ago 2024 | 229.68 | 235.13 | 228.73 | 233.95 | 233.63 | 82,300 |
| 02 ago 2024 | 239.05 | 239.05 | 234.65 | 235.83 | 235.50 | 234,900 |
| 01 ago 2024 | 241.23 | 243.50 | 238.26 | 240.38 | 240.05 | 72,700 |
| 31 jul 2024 | 242.78 | 243.39 | 239.65 | 240.73 | 240.40 | 90,200 |
| 30 jul 2024 | 243.86 | 243.86 | 242.09 | 243.00 | 242.66 | 55,100 |
| 29 jul 2024 | 242.11 | 244.00 | 240.93 | 241.89 | 241.56 | 207,100 |
| 26 jul 2024 | 241.17 | 245.63 | 241.17 | 242.65 | 242.32 | 102,800 |
| 25 jul 2024 | 225.00 | 242.47 | 225.00 | 241.07 | 240.74 | 95,100 |
| 24 jul 2024 | 228.64 | 229.81 | 225.49 | 225.88 | 225.57 | 49,500 |
| 23 jul 2024 | 228.33 | 229.73 | 227.49 | 228.71 | 228.39 | 40,200 |
| 22 jul 2024 | 225.05 | 229.71 | 225.05 | 228.40 | 228.08 | 49,900 |
| 19 jul 2024 | 222.82 | 225.55 | 222.82 | 224.79 | 224.48 | 27,800 |
| 18 jul 2024 | 225.10 | 227.46 | 221.87 | 223.26 | 222.95 | 63,800 |
| 17 jul 2024 | 224.90 | 226.23 | 223.81 | 225.43 | 225.12 | 48,500 |
| 16 jul 2024 | 221.02 | 226.61 | 221.02 | 226.26 | 225.95 | 32,600 |
| 15 jul 2024 | 221.53 | 224.26 | 220.97 | 222.13 | 221.82 | 60,800 |
| 12 jul 2024 | 216.89 | 222.70 | 216.66 | 221.93 | 221.62 | 97,800 |
| 11 jul 2024 | 210.54 | 217.23 | 210.47 | 216.92 | 216.62 | 45,300 |
| 10 jul 2024 | 208.42 | 210.54 | 208.16 | 210.13 | 209.84 | 116,900 |
| 09 jul 2024 | 209.98 | 209.99 | 208.06 | 208.39 | 208.10 | 33,500 |
| 08 jul 2024 | 209.24 | 210.28 | 207.60 | 209.99 | 209.70 | 45,200 |
| 05 jul 2024 | 208.19 | 212.15 | 208.19 | 208.90 | 208.61 | 115,800 |
| 04 jul 2024 | 211.52 | 213.21 | 211.10 | 212.24 | 211.95 | 29,100 |
| 03 jul 2024 | 211.11 | 214.19 | 210.82 | 213.16 | 212.87 | 43,200 |
| 02 jul 2024 | 208.37 | 211.65 | 208.09 | 211.08 | 210.79 | 52,600 |
| 28 jun 2024 | 206.40 | 209.03 | 206.40 | 208.20 | 207.91 | 38,200 |
| 28 jun 2024 | 0.342 Dividendo | |||||
| 27 jun 2024 | 205.15 | 207.78 | 204.69 | 207.46 | 206.83 | 49,700 |
| 26 jun 2024 | 207.20 | 207.87 | 204.57 | 204.99 | 204.37 | 37,900 |
| 25 jun 2024 | 208.14 | 209.03 | 202.24 | 207.81 | 207.18 | 58,700 |
| 24 jun 2024 | 209.68 | 210.06 | 206.27 | 208.36 | 207.73 | 80,300 |
| 21 jun 2024 | 206.15 | 209.50 | 206.15 | 208.77 | 208.14 | 379,300 |
| 20 jun 2024 | 205.51 | 207.00 | 203.45 | 206.34 | 205.72 | 77,800 |
| 19 jun 2024 | 205.82 | 210.98 | 201.83 | 204.89 | 204.27 | 50,200 |
| 18 jun 2024 | 210.00 | 211.00 | 206.34 | 206.42 | 205.80 | 60,100 |
| 17 jun 2024 | 208.08 | 210.89 | 208.08 | 210.08 | 209.44 | 65,700 |
| 14 jun 2024 | 205.68 | 209.87 | 205.68 | 209.38 | 208.75 | 71,600 |
| 13 jun 2024 | 210.46 | 211.41 | 205.20 | 207.32 | 206.69 | 94,100 |
| 12 jun 2024 | 207.77 | 212.41 | 207.77 | 210.28 | 209.64 | 76,900 |
| 11 jun 2024 | 206.65 | 206.79 | 204.61 | 206.09 | 205.47 | 49,000 |
| 10 jun 2024 | 204.80 | 207.60 | 204.80 | 207.30 | 206.67 | 43,700 |
| 07 jun 2024 | 203.74 | 206.88 | 202.26 | 205.96 | 205.34 | 69,300 |
| 06 jun 2024 | 206.24 | 207.65 | 203.79 | 204.38 | 203.76 | 35,500 |
| 05 jun 2024 | 205.84 | 207.11 | 205.25 | 206.95 | 206.32 | 43,300 |
| 04 jun 2024 | 204.44 | 205.89 | 204.33 | 205.20 | 204.58 | 85,500 |
| 03 jun 2024 | 200.19 | 205.10 | 200.12 | 204.10 | 203.48 | 150,600 |
| 31 may 2024 | 199.20 | 200.48 | 196.10 | 200.10 | 199.49 | 260,400 |
| 30 may 2024 | 194.27 | 196.63 | 194.27 | 196.56 | 195.97 | 80,800 |
| 29 may 2024 | 196.51 | 196.51 | 193.77 | 194.34 | 193.75 | 69,500 |
| 28 may 2024 | 197.91 | 197.91 | 194.98 | 197.08 | 196.48 | 78,500 |
| 27 may 2024 | 196.78 | 200.03 | 196.19 | 198.47 | 197.87 | 31,500 |
| 24 may 2024 | 196.01 | 196.53 | 194.56 | 196.00 | 195.41 | 76,100 |
| 23 may 2024 | 198.31 | 198.31 | 195.53 | 196.33 | 195.74 | 54,100 |
| 22 may 2024 | 201.54 | 201.54 | 197.01 | 197.95 | 197.35 | 115,300 |
| 21 may 2024 | 202.90 | 203.48 | 200.81 | 201.23 | 200.62 | 57,800 |
| 17 may 2024 | 203.56 | 204.19 | 201.26 | 202.11 | 201.50 | 82,000 |
| 16 may 2024 | 203.39 | 205.21 | 203.14 | 203.19 | 202.58 | 61,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.