FirstService Corporation Common Sharesのデータ

FirstService Corporation Common Sharesの基本情報

名前 FirstService Corporation Common Shares
ティッカー FSV
国 Canada
上場年 nan
セクター Finance

FirstService Corporation Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 150.94 146.32 150.94 149.18 48400.0 149.18
2021-02-12 151.77 148.28 151.28 149.16 37900.0 149.16
2021-02-11 154.77 150.16 153.4 150.85 53100.0 150.85
2021-02-10 156.5 152.87 154.99 154.44 42700.0 154.44
2021-02-09 152.89 144.62 144.62 150.86 207200.0 150.86
2021-02-08 145.64 140.71 143.11 144.36 32500.0 144.36
2021-02-05 143.04 139.44 139.63 142.43 24500.0 142.43
2021-02-04 140.37 137.59 139.07 139.32 36200.0 139.32
2021-02-03 142.28 137.73 142.28 139.13 20600.0 139.13
2021-02-02 142.36 139.4 139.61 142.36 42000.0 142.36
2021-02-01 139.44 137.28 139.31 138.73 26300.0 138.73
2021-01-29 138.0 135.8 136.53 136.85 47000.0 136.85
2021-01-28 138.4 134.18 135.54 136.92 29500.0 136.92
2021-01-27 136.73 133.75 135.34 135.42 51500.0 135.42
2021-01-26 139.69 135.76 139.16 137.77 29000.0 137.77
2021-01-25 139.06 136.3 137.0 138.46 26400.0 138.46
2021-01-22 139.64 135.47 139.15 136.3 46100.0 136.3
2021-01-21 142.9 139.28 140.21 140.67 25000.0 140.67
2021-01-20 143.11 137.24 138.77 141.67 53800.0 141.67
2021-01-19 140.52 137.82 140.03 138.68 30100.0 138.68
2021-01-15 138.76 136.8 137.05 138.61 16400.0 138.61
2021-01-14 138.36 136.21 136.45 137.64 32400.0 137.64
2021-01-13 136.55 134.73 135.13 135.71 36500.0 135.71
2021-01-12 139.89 135.04 139.57 135.09 29400.0 135.09
2021-01-11 140.22 136.23 140.22 137.8 42100.0 137.8
2021-01-08 142.01 136.62 136.62 141.93 43500.0 141.93
2021-01-07 136.44 133.03 133.03 135.13 62200.0 135.13
2021-01-06 136.9 133.1 133.1 134.74 47400.0 134.74
2021-01-05 135.29 133.52 134.0 135.09 40600.0 135.09
2021-01-04 137.4 132.13 136.61 133.87 56500.0 133.87
2020-12-31 138.8 134.84 135.91 136.76 30000.0 136.76
2020-12-30 138.44 134.07 135.24 135.48 62300.0 135.48
2020-12-29 137.01 135.02 135.9 135.96 31300.0 135.79
2020-12-28 136.36 133.87 136.07 134.19 10700.0 134.03
2020-12-24 136.22 132.66 132.66 135.86 16000.0 135.7
2020-12-23 136.34 133.2 136.02 133.7 35200.0 133.54
2020-12-22 136.91 132.13 132.83 136.2 110300.0 136.03
2020-12-21 134.03 131.22 132.95 133.3 62100.0 133.14
2020-12-18 134.17 130.33 132.83 132.82 73200.0 132.66
2020-12-17 134.72 131.53 132.94 132.09 25400.0 131.93
2020-12-16 132.87 129.39 130.84 132.87 206200.0 132.71
2020-12-15 130.64 129.79 129.9 130.28 63600.0 130.12
2020-12-14 130.85 128.56 128.56 129.87 40000.0 129.71
2020-12-11 131.01 127.61 129.36 128.62 46700.0 128.46
2020-12-10 131.47 130.07 130.07 130.63 36400.0 130.47
2020-12-09 133.03 130.66 132.69 130.97 69300.0 130.81
2020-12-08 133.18 131.57 132.25 132.11 39100.0 131.95
2020-12-07 133.93 130.44 133.93 132.61 43400.0 132.45
2020-12-04 135.73 131.25 134.56 131.67 65000.0 131.51
2020-12-03 137.93 133.94 135.68 134.84 52000.0 134.68
2020-12-02 139.78 134.13 139.24 135.68 88000.0 135.52
2020-12-01 140.07 135.0 138.75 140.03 59300.0 139.86
2020-11-30 139.7 135.41 135.61 138.05 229900.0 137.88
2020-11-27 135.55 133.14 133.79 134.94 30300.0 134.78
2020-11-25 132.71 128.77 131.14 132.06 74100.0 131.9
2020-11-24 134.43 128.95 134.43 131.32 79700.0 131.16
2020-11-23 139.08 133.57 139.08 133.95 123600.0 133.79
2020-11-20 140.22 137.9 139.07 139.45 75100.0 139.28
2020-11-19 139.77 136.19 136.19 138.41 185700.0 138.24
2020-11-18 137.32 135.38 137.12 136.56 41900.0 136.39
2020-11-17 139.37 136.43 137.31 136.52 52100.0 136.35
2020-11-16 137.76 135.67 137.23 137.76 62300.0 137.59
2020-11-13 138.69 136.17 138.07 136.17 290800.0 136.0
2020-11-12 138.98 136.44 138.95 137.07 212500.0 136.9
2020-11-11 139.54 135.06 135.26 139.21 79100.0 139.04
2020-11-10 135.8 132.62 134.08 134.38 201100.0 134.22
2020-11-09 145.84 134.34 145.82 135.0 288800.0 134.84
2020-11-06 144.45 140.42 141.42 144.21 64300.0 144.03
2020-11-05 142.19 140.01 142.14 140.99 88600.0 140.82
2020-11-04 141.45 136.9 138.01 141.07 63500.0 140.9
2020-11-03 137.99 135.22 137.25 137.1 40800.0 136.93
2020-11-02 137.56 133.87 134.12 135.99 81400.0 135.82
2020-10-30 138.1 133.16 135.42 134.16 80300.0 134.0
2020-10-29 137.25 128.03 129.33 136.32 155400.0 136.15
2020-10-28 133.99 126.13 127.64 128.52 153700.0 128.36
2020-10-27 131.72 126.96 127.89 127.95 127800.0 127.79
2020-10-26 128.93 126.72 128.93 127.41 152100.0 127.26
2020-10-23 133.46 130.0 132.79 130.0 116200.0 129.84
2020-10-22 135.85 133.04 135.85 133.2 36100.0 133.04
2020-10-21 136.71 134.76 136.18 135.74 43100.0 135.58
2020-10-20 138.01 135.29 135.29 135.66 37800.0 135.5
2020-10-19 136.47 134.47 136.07 134.66 39200.0 134.5
2020-10-16 137.8 133.98 136.64 135.19 26000.0 135.03
2020-10-15 136.46 133.65 134.3 135.89 40700.0 135.73
2020-10-14 138.86 134.78 136.51 135.82 32500.0 135.66
2020-10-13 138.73 136.12 137.01 136.85 43300.0 136.68
2020-10-12 138.11 136.86 138.11 137.73 6900.0 137.56
2020-10-09 136.79 135.34 135.67 136.65 23800.0 136.48
2020-10-08 136.1 133.57 134.18 135.41 50900.0 135.25
2020-10-07 135.2 133.01 135.2 133.2 32800.0 133.04
2020-10-06 134.37 132.28 134.18 133.12 30600.0 132.96
2020-10-05 134.92 132.58 132.58 134.41 68700.0 134.25
2020-10-02 132.77 131.38 132.3 132.09 48600.0 131.93
2020-10-01 133.33 131.63 132.66 133.04 52600.0 132.88
2020-09-30 132.36 130.8 132.17 131.89 43100.0 131.73
2020-09-29 131.71 129.58 131.1 131.43 27100.0 131.27
2020-09-28 132.15 129.49 129.54 130.76 31800.0 130.44
2020-09-25 128.23 125.43 125.44 127.91 34000.0 127.59
2020-09-24 126.17 122.65 122.65 125.65 45700.0 125.34
2020-09-23 126.17 122.92 124.69 123.3 32000.0 122.99
2020-09-22 125.97 123.56 123.56 124.59 43900.0 124.28
2020-09-21 124.43 121.54 124.24 123.33 58500.0 123.02
2020-09-18 128.74 125.23 128.71 125.66 33600.0 125.35
2020-09-17 129.17 127.0 129.07 128.1 57900.0 127.78
2020-09-16 134.63 129.15 134.45 130.25 41100.0 129.93
2020-09-15 134.71 129.66 129.85 133.79 128600.0 133.46
2020-09-14 130.07 127.55 128.06 128.04 44900.0 127.72
2020-09-11 130.49 127.77 128.28 128.8 56600.0 128.48
2020-09-10 131.33 127.58 130.06 128.83 89000.0 128.51
2020-09-09 129.74 125.61 125.81 129.18 79300.0 128.86
2020-09-08 125.14 122.73 124.4 124.7 264500.0 124.39
2020-09-04 126.0 122.64 126.0 125.1 79200.0 124.79
2020-09-03 129.44 123.79 128.83 125.76 47600.0 125.45
2020-09-02 130.28 126.88 128.9 129.65 58500.0 129.33
2020-09-01 128.0 124.11 125.75 127.48 84300.0 127.16
2020-08-31 125.56 123.89 125.28 125.13 44200.0 124.82
2020-08-28 125.58 123.96 124.59 125.26 26400.0 124.95
2020-08-27 124.9 123.57 124.61 123.98 107800.0 123.67
2020-08-26 125.15 122.3 122.3 124.85 91200.0 124.54
2020-08-25 123.76 121.52 121.52 123.3 48300.0 122.99
2020-08-24 125.42 122.5 124.69 122.86 129800.0 122.56
2020-08-21 124.04 122.01 123.33 123.98 25400.0 123.67
2020-08-20 124.29 119.01 119.27 122.97 100900.0 122.67
2020-08-19 119.75 117.38 118.49 119.7 44800.0 119.4
2020-08-18 117.51 115.21 116.27 117.44 78800.0 117.15
2020-08-17 116.22 112.71 112.71 115.56 138600.0 115.27
2020-08-14 115.51 112.68 115.21 112.94 119500.0 112.66
2020-08-13 115.95 114.34 114.5 115.55 63500.0 115.26
2020-08-12 116.87 113.91 115.62 114.07 77200.0 113.79
2020-08-11 116.98 114.71 116.73 114.98 55500.0 114.7
2020-08-10 118.0 115.2 117.41 115.86 50100.0 115.57
2020-08-07 119.8 116.26 119.8 116.43 76300.0 116.14
2020-08-06 121.05 118.9 120.32 119.81 41700.0 119.51
2020-08-05 120.99 119.54 119.77 120.23 50000.0 119.93
2020-08-04 120.57 117.98 119.07 119.66 51300.0 119.36
2020-08-03 120.62 117.24 120.62 118.22 44800.0 117.93
2020-07-31 120.43 117.8 118.12 119.55 50000.0 119.25
2020-07-30 119.8 116.6 117.71 118.9 89300.0 118.61
2020-07-29 120.42 116.27 117.56 118.0 72900.0 117.71
2020-07-28 119.38 115.35 116.07 116.95 97900.0 116.66
2020-07-27 118.02 114.1 116.71 117.27 121500.0 116.98
2020-07-24 116.62 112.11 113.78 115.91 125000.0 115.62
2020-07-23 115.64 107.95 108.0 112.96 56400.0 112.68
2020-07-22 106.31 102.63 102.63 106.14 89300.0 105.88
2020-07-21 107.95 103.73 107.87 103.81 29900.0 103.55
2020-07-20 105.63 103.64 104.11 105.47 27200.0 105.21
2020-07-17 104.8 101.78 101.78 103.99 53400.0 103.73
2020-07-16 105.92 101.54 105.44 101.62 37800.0 101.37
2020-07-15 106.16 100.64 100.64 105.01 93400.0 104.75
2020-07-14 101.8 98.66 101.34 100.48 45300.0 100.23
2020-07-13 102.53 100.67 102.53 100.91 32500.0 100.66
2020-07-10 102.73 100.33 102.73 101.34 30500.0 101.09
2020-07-09 102.5 100.77 101.43 102.04 141700.0 101.79
2020-07-08 102.63 100.38 101.94 102.08 27200.0 101.83
2020-07-07 102.78 101.47 102.6 102.04 51700.0 101.79
2020-07-06 104.1 100.63 100.68 102.82 88000.0 102.57
2020-07-02 104.98 98.48 101.35 99.65 32700.0 99.4
2020-07-01 102.2 99.84 101.3 100.32 22100.0 100.07
2020-06-30 101.41 99.25 99.29 100.75 37900.0 100.5
2020-06-29 99.36 95.75 96.25 99.35 58800.0 99.1
2020-06-26 98.25 96.36 97.61 96.36 33400.0 95.96
2020-06-25 99.99 96.71 99.11 98.46 47600.0 98.05
2020-06-24 100.2 96.95 99.67 99.74 67700.0 99.32
2020-06-23 102.35 99.33 101.43 99.92 56900.0 99.5
2020-06-22 102.31 99.87 99.9 101.27 41400.0 100.85
2020-06-19 103.21 100.28 102.74 101.06 57300.0 100.64
2020-06-18 102.82 100.0 100.77 101.9 40900.0 101.47
2020-06-17 101.8 99.98 101.47 101.35 57800.0 100.93
2020-06-16 101.47 98.5 101.21 100.39 79600.0 99.97
2020-06-15 99.64 96.57 97.25 98.51 54500.0 98.1
2020-06-12 101.14 97.38 101.14 98.67 99600.0 98.26
2020-06-11 99.92 96.82 99.58 97.24 62000.0 96.83
2020-06-10 102.21 99.71 101.27 101.65 52700.0 101.22
2020-06-09 103.26 100.23 100.48 102.44 68600.0 102.01
2020-06-08 101.95 100.44 101.0 101.95 28000.0 101.52
2020-06-05 104.12 99.26 104.12 100.9 65600.0 100.48
2020-06-04 101.42 97.75 97.88 101.42 45300.0 101.0
2020-06-03 98.73 94.62 95.74 98.42 63000.0 98.01
2020-06-02 95.61 93.9 93.9 94.45 83600.0 94.06
2020-06-01 95.32 92.88 92.88 93.96 80500.0 93.57
2020-05-29 93.34 90.5 91.95 93.33 132000.0 92.94
2020-05-28 93.87 91.26 92.56 91.6 62400.0 91.22
2020-05-27 95.72 91.43 95.34 91.89 113000.0 91.51
2020-05-26 94.85 90.4 90.4 94.14 77500.0 93.75
2020-05-22 89.24 86.7 87.96 87.25 33900.0 86.89
2020-05-21 88.42 85.78 86.12 88.08 40900.0 87.71
2020-05-20 86.82 85.04 85.04 86.7 57400.0 86.34
2020-05-19 85.57 82.51 83.73 84.91 43500.0 84.55
2020-05-18 86.25 80.83 83.46 82.47 28300.0 82.13
2020-05-15 81.81 78.08 78.08 81.23 49100.0 80.89
2020-05-14 79.9 76.3 77.99 79.75 51600.0 79.42
2020-05-13 80.14 78.01 79.5 78.7 48500.0 78.37
2020-05-12 83.79 79.83 83.79 80.14 203200.0 79.8
2020-05-11 83.82 82.79 83.33 83.12 56500.0 82.77
2020-05-08 86.18 84.64 84.87 85.01 85000.0 84.65
2020-05-07 84.51 82.42 83.23 83.25 183600.0 82.9
2020-05-06 84.54 82.73 83.84 83.12 54700.0 82.77
2020-05-05 84.53 83.09 83.56 83.09 47100.0 82.74
2020-05-04 84.59 81.84 83.33 83.04 82400.0 82.69
2020-05-01 84.3 81.19 84.3 83.43 72900.0 83.08
2020-04-30 88.04 85.64 86.7 86.58 128300.0 86.22
2020-04-29 88.47 86.02 86.92 88.33 106000.0 87.96
2020-04-28 88.89 84.83 87.13 85.48 105500.0 85.12
2020-04-27 86.34 80.81 81.31 85.89 132600.0 85.53
2020-04-24 83.52 78.38 83.52 81.42 113100.0 81.08
2020-04-23 83.81 77.64 83.81 80.17 107200.0 79.83
2020-04-22 82.49 79.97 81.64 80.2 173300.0 79.86
2020-04-21 83.07 79.9 82.15 80.56 44800.0 80.22
2020-04-20 84.36 79.49 80.64 83.75 45600.0 83.4
2020-04-17 83.67 81.33 83.67 81.87 43100.0 81.53
2020-04-16 81.51 79.64 81.27 81.4 68300.0 81.06
2020-04-15 82.08 78.44 80.0 80.9 59100.0 80.56
2020-04-14 83.87 82.17 82.99 82.93 163300.0 82.58
2020-04-13 83.72 79.42 83.72 82.2 55000.0 81.86
2020-04-09 86.19 81.56 84.08 83.28 193500.0 82.93
2020-04-08 82.52 75.52 75.7 80.96 69500.0 80.62
2020-04-07 78.82 74.45 76.49 75.9 91400.0 75.58
2020-04-06 75.76 72.28 75.76 73.57 77300.0 73.26
2020-04-03 73.9 69.86 71.56 70.49 259000.0 70.2
2020-04-02 74.78 70.3 73.04 70.62 121800.0 70.32
2020-04-01 75.48 72.79 74.79 73.48 44600.0 73.17
2020-03-31 79.08 75.35 76.74 77.12 84500.0 76.8
2020-03-30 78.69 74.29 78.69 76.36 43100.0 76.04
2020-03-27 80.8 75.59 79.11 78.65 52300.0 78.16
2020-03-26 80.12 76.24 76.24 79.39 63300.0 78.89
2020-03-25 81.54 68.3 68.3 76.88 98400.0 76.4
2020-03-24 69.23 60.74 60.74 68.84 93400.0 68.41
2020-03-23 66.55 57.38 66.41 58.7 252700.0 58.33
2020-03-20 74.89 67.18 72.69 67.33 142500.0 66.91
2020-03-19 73.88 67.14 69.66 72.44 128600.0 71.99
2020-03-18 78.0 66.7 76.13 71.1 82500.0 70.65
2020-03-17 84.98 78.6 81.65 79.59 112500.0 79.09
2020-03-16 82.23 71.64 77.32 79.87 124200.0 79.37
2020-03-13 87.3 81.09 85.61 87.11 109900.0 86.56
2020-03-12 88.71 81.25 88.71 82.1 257500.0 81.59
2020-03-11 95.24 91.94 93.18 92.76 108300.0 92.18
2020-03-10 96.63 93.29 94.54 96.63 115600.0 96.02
2020-03-09 96.97 92.28 96.01 92.53 64800.0 91.95
2020-03-06 103.65 99.59 102.83 100.96 158100.0 100.33
2020-03-05 104.26 98.24 98.24 104.23 116000.0 103.58
2020-03-04 102.96 100.07 100.72 102.69 45400.0 102.05
2020-03-03 103.16 99.02 102.12 100.04 78800.0 99.41
2020-03-02 102.97 98.93 98.93 102.55 136700.0 101.91
2020-02-28 102.56 98.02 102.56 98.85 160700.0 98.23
2020-02-27 104.05 101.79 103.59 103.57 49400.0 102.92
2020-02-26 105.85 103.69 104.43 104.81 50000.0 104.15
2020-02-25 106.47 102.78 106.47 104.26 99300.0 103.61
2020-02-24 107.48 105.15 106.93 105.8 46500.0 105.14
2020-02-21 110.05 108.42 109.45 108.45 31000.0 107.77
2020-02-20 110.18 108.64 109.4 110.02 30800.0 109.33
2020-02-19 110.74 108.64 110.44 109.71 151700.0 109.02
2020-02-18 114.87 110.44 114.87 110.56 44600.0 109.87