La bourse est fermée

FirstService Corporation (FSV.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
208,20+0,74 (+0,36 %)
À la clôture : 04:00PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 2024206,40209,03206,40208,20208,2038 200
28 juin 20240.342 Dividende
27 juin 2024205,15207,78204,69207,46207,1249 700
26 juin 2024207,20207,87204,57204,99204,6537 900
25 juin 2024208,14209,03202,24207,81207,4758 700
24 juin 2024209,68210,06206,27208,36208,0280 300
21 juin 2024206,15209,50206,15208,77208,43379 300
20 juin 2024205,51207,00203,45206,34206,0077 800
19 juin 2024205,82210,98201,83204,89204,5550 200
18 juin 2024210,00211,00206,34206,42206,0860 100
17 juin 2024208,08210,89208,08210,08209,7365 700
14 juin 2024205,68209,87205,68209,38209,0371 600
13 juin 2024210,46211,41205,20207,32206,9894 100
12 juin 2024207,77212,41207,77210,28209,9376 900
11 juin 2024206,65206,79204,61206,09205,7549 000
10 juin 2024204,80207,60204,80207,30206,9643 700
07 juin 2024203,74206,88202,26205,96205,6269 300
06 juin 2024206,24207,65203,79204,38204,0435 500
05 juin 2024205,84207,11205,25206,95206,6143 300
04 juin 2024204,44205,89204,33205,20204,8685 500
03 juin 2024200,19205,10200,12204,10203,76150 600
31 mai 2024199,20200,48196,10200,10199,77260 400
30 mai 2024194,27196,63194,27196,56196,2480 800
29 mai 2024196,51196,51193,77194,34194,0269 500
28 mai 2024197,91197,91194,98197,08196,7678 500
27 mai 2024196,78200,03196,19198,47198,1431 500
24 mai 2024196,01196,53194,56196,00195,6876 100
23 mai 2024198,31198,31195,53196,33196,0154 100
22 mai 2024201,54201,54197,01197,95197,62115 300
21 mai 2024202,90203,48200,81201,23200,9057 800
17 mai 2024203,56204,19201,26202,11201,7882 000
16 mai 2024203,39205,21203,14203,19202,8661 200
15 mai 2024203,60205,25202,37202,80202,4763 000
14 mai 2024203,60204,50201,89202,99202,6635 300
13 mai 2024206,41206,47202,73203,26202,9234 300
10 mai 2024207,09207,86205,16206,00205,6629 400
09 mai 2024208,14208,48206,29207,29206,9545 400
08 mai 2024206,67207,76205,53207,47207,1352 900
07 mai 2024206,44207,34205,54206,63206,2970 000
06 mai 2024205,94206,14204,54206,01205,6765 000
03 mai 2024208,19208,19204,52204,83204,4963 300
02 mai 2024202,65206,49202,33205,79205,45117 300
01 mai 2024201,83203,28200,20201,65201,3258 900
30 avr. 2024203,55204,81202,20202,20201,8761 400
29 avr. 2024205,04206,63202,51203,74203,4041 900
26 avr. 2024207,47209,17204,67204,83204,4960 600
25 avr. 2024208,05211,13206,61207,30206,9689 200
24 avr. 2024208,01212,66204,15212,21211,86107 200
23 avr. 2024208,44210,39208,44209,39209,0468 800
22 avr. 2024205,24208,59205,24208,45208,1150 600
19 avr. 2024205,61206,97204,80205,50205,1654 900
18 avr. 2024206,69206,69204,15205,70205,3670 500
17 avr. 2024209,04209,05206,65206,69206,3554 400
16 avr. 2024210,17210,17208,18208,70208,3644 500
15 avr. 2024212,53214,24208,93210,00209,6546 300
12 avr. 2024209,98212,57209,91212,48212,1346 900
11 avr. 2024212,78213,06209,74212,00211,65117 700
10 avr. 2024215,21215,21210,42211,87211,5291 700
09 avr. 2024213,24215,59211,84215,00214,6552 500
08 avr. 2024216,74216,74212,27212,71212,3644 600
05 avr. 2024213,63217,32213,63215,80215,4480 400
04 avr. 2024218,37219,52212,39213,06212,7190 700
03 avr. 2024218,21220,11218,01218,35217,9998 100
02 avr. 2024223,38223,38218,54219,50219,1481 000
01 avr. 2024224,28224,92222,04223,75223,3833 700
28 mars 2024225,24226,99223,86224,25223,8845 600
27 mars 2024225,58226,86222,74226,01225,6446 000
27 mars 20240.34 Dividende
26 mars 2024223,24225,10223,00223,17222,4672 700
25 mars 2024224,64226,42223,55223,71223,0045 900
22 mars 2024228,04228,04225,40225,71224,9930 000
21 mars 2024229,28231,32227,37227,44226,7254 800
20 mars 2024227,86230,10227,00228,61227,8973 200
19 mars 2024228,44228,61226,40227,88227,1670 900
18 mars 2024227,83230,12227,26227,87227,1573 500
15 mars 2024230,72231,60227,44227,63226,91375 800
14 mars 2024227,47231,73226,55231,62230,8985 100
13 mars 2024225,13230,35225,13228,25227,5377 200
12 mars 2024222,59226,07222,59225,14224,4346 600
11 mars 2024225,57225,68222,22222,60221,8943 500
08 mars 2024224,99226,29224,28225,55224,8459 000
07 mars 2024221,88225,01221,88224,99224,2866 100
06 mars 2024220,74222,93219,82221,24220,5459 400
05 mars 2024226,74226,74220,51221,14220,4463 600
04 mars 2024224,38227,25224,37226,37225,6551 800
01 mars 2024224,09225,00223,24224,99224,2874 100
29 févr. 2024224,99224,99222,56223,34222,63161 600
28 févr. 2024221,55223,99219,59223,41222,7096 500
27 févr. 2024220,12224,09220,12221,57220,8769 600
26 févr. 2024221,82223,96221,26222,33221,6358 700
23 févr. 2024223,75225,13221,91222,47221,7644 300
22 févr. 2024222,12225,46222,11224,31223,6071 600
21 févr. 2024222,07222,07218,97221,04220,3465 600
20 févr. 2024222,39224,18220,17222,40221,7044 400
16 févr. 2024225,52226,03222,32222,99222,2841 700
15 févr. 2024225,00226,80224,56225,64224,9264 700
14 févr. 2024221,09224,08220,99223,97223,2662 000
13 févr. 2024220,74221,63218,27220,95220,2588 300
12 févr. 2024224,16224,98222,69223,34222,6342 200
09 févr. 2024222,67226,72222,25224,16223,4567 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...