Toronto - Delayed Quote CAD
FirstService Corporation (FSV.TO)
At close: October 28 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 263.62 | 265.48 | 260.64 | 261.46 | 261.46 | 99,500 |
Oct 25, 2024 | 266.08 | 267.26 | 261.39 | 263.60 | 263.60 | 90,200 |
Oct 24, 2024 | 250.00 | 265.72 | 250.00 | 262.62 | 262.62 | 133,100 |
Oct 23, 2024 | 252.08 | 255.76 | 252.08 | 255.56 | 255.56 | 44,400 |
Oct 22, 2024 | 254.14 | 254.72 | 252.80 | 253.25 | 253.25 | 52,700 |
Oct 21, 2024 | 256.96 | 258.85 | 255.88 | 256.21 | 256.21 | 25,400 |
Oct 18, 2024 | 259.10 | 259.66 | 256.86 | 258.17 | 258.17 | 96,100 |
Oct 17, 2024 | 257.91 | 260.30 | 257.43 | 259.60 | 259.60 | 47,600 |
Oct 16, 2024 | 260.30 | 261.66 | 258.02 | 258.03 | 258.03 | 47,400 |
Oct 15, 2024 | 255.21 | 258.01 | 254.44 | 257.89 | 257.89 | 75,200 |
Oct 11, 2024 | 254.16 | 258.44 | 254.16 | 255.63 | 255.63 | 73,600 |
Oct 10, 2024 | 252.82 | 254.23 | 251.50 | 253.08 | 253.08 | 94,700 |
Oct 9, 2024 | 245.14 | 253.43 | 245.14 | 253.31 | 253.31 | 133,200 |
Oct 8, 2024 | 240.89 | 246.59 | 239.36 | 246.00 | 246.00 | 229,400 |
Oct 7, 2024 | 239.98 | 240.95 | 238.14 | 240.14 | 240.14 | 61,900 |
Oct 4, 2024 | 241.92 | 243.44 | 239.79 | 240.50 | 240.50 | 33,700 |
Oct 3, 2024 | 243.78 | 244.13 | 240.13 | 241.77 | 241.77 | 60,500 |
Oct 2, 2024 | 244.56 | 245.69 | 243.76 | 244.59 | 244.59 | 59,500 |
Oct 1, 2024 | 246.43 | 247.36 | 244.78 | 245.99 | 245.99 | 79,100 |
Sep 30, 2024 | 243.71 | 247.36 | 243.14 | 247.11 | 247.11 | 75,100 |
Sep 27, 2024 | 0.34 Dividend | |||||
Sep 27, 2024 | 243.96 | 247.73 | 243.59 | 243.73 | 243.73 | 282,600 |
Sep 26, 2024 | 245.05 | 246.81 | 243.53 | 244.23 | 243.89 | 48,400 |
Sep 25, 2024 | 245.79 | 246.25 | 244.01 | 244.37 | 244.03 | 33,900 |
Sep 24, 2024 | 246.41 | 246.44 | 244.50 | 245.79 | 245.45 | 44,900 |
Sep 23, 2024 | 246.41 | 246.83 | 244.18 | 246.41 | 246.07 | 44,000 |
Sep 20, 2024 | 244.20 | 247.11 | 243.25 | 245.91 | 245.57 | 174,700 |
Sep 19, 2024 | 246.59 | 247.32 | 244.09 | 244.56 | 244.22 | 79,200 |
Sep 18, 2024 | 242.51 | 245.33 | 239.60 | 244.11 | 243.77 | 91,500 |
Sep 17, 2024 | 246.38 | 246.72 | 243.17 | 243.52 | 243.18 | 215,600 |
Sep 16, 2024 | 247.49 | 250.66 | 243.63 | 245.83 | 245.49 | 95,400 |
Sep 13, 2024 | 244.82 | 247.85 | 244.82 | 247.18 | 246.84 | 69,400 |
Sep 12, 2024 | 242.73 | 246.07 | 242.73 | 245.14 | 244.80 | 70,400 |
Sep 11, 2024 | 241.86 | 243.23 | 238.56 | 243.22 | 242.88 | 62,300 |
Sep 10, 2024 | 240.79 | 243.35 | 239.21 | 242.56 | 242.23 | 64,100 |
Sep 9, 2024 | 240.31 | 243.36 | 240.31 | 240.68 | 240.35 | 75,100 |
Sep 6, 2024 | 241.04 | 242.96 | 237.86 | 240.12 | 239.79 | 58,800 |
Sep 5, 2024 | 241.77 | 244.21 | 240.23 | 241.61 | 241.28 | 56,600 |
Sep 4, 2024 | 240.78 | 244.67 | 240.78 | 242.01 | 241.68 | 95,600 |
Sep 3, 2024 | 240.94 | 242.80 | 240.55 | 241.71 | 241.38 | 128,600 |
Aug 30, 2024 | 239.11 | 243.17 | 239.11 | 242.93 | 242.59 | 250,600 |
Aug 29, 2024 | 240.19 | 242.24 | 238.83 | 238.94 | 238.61 | 43,600 |
Aug 28, 2024 | 241.37 | 242.36 | 238.93 | 239.52 | 239.19 | 46,500 |
Aug 27, 2024 | 238.12 | 242.50 | 238.12 | 241.37 | 241.04 | 67,600 |
Aug 26, 2024 | 237.72 | 240.25 | 237.72 | 239.59 | 239.26 | 37,600 |
Aug 23, 2024 | 238.93 | 239.00 | 236.39 | 237.42 | 237.09 | 46,800 |
Aug 22, 2024 | 237.51 | 238.56 | 236.63 | 238.23 | 237.90 | 47,000 |
Aug 21, 2024 | 237.27 | 238.73 | 236.43 | 237.03 | 236.70 | 61,200 |
Aug 20, 2024 | 236.54 | 238.98 | 236.54 | 236.95 | 236.62 | 45,200 |
Aug 19, 2024 | 234.91 | 238.33 | 234.07 | 237.97 | 237.64 | 86,900 |
Aug 16, 2024 | 234.97 | 235.88 | 233.12 | 235.01 | 234.69 | 56,700 |
Aug 15, 2024 | 234.35 | 237.76 | 234.01 | 235.58 | 235.25 | 48,700 |
Aug 14, 2024 | 233.93 | 234.30 | 231.75 | 234.20 | 233.88 | 35,500 |
Aug 13, 2024 | 231.35 | 234.65 | 229.32 | 233.93 | 233.61 | 79,400 |
Aug 12, 2024 | 231.51 | 233.16 | 229.60 | 231.02 | 230.70 | 26,400 |
Aug 9, 2024 | 234.18 | 234.27 | 230.45 | 232.35 | 232.03 | 39,900 |
Aug 8, 2024 | 230.78 | 234.16 | 230.78 | 232.75 | 232.43 | 132,700 |
Aug 7, 2024 | 235.61 | 235.61 | 230.36 | 230.59 | 230.27 | 74,000 |
Aug 6, 2024 | 229.68 | 235.13 | 228.73 | 233.95 | 233.63 | 82,300 |
Aug 2, 2024 | 239.05 | 239.05 | 234.65 | 235.83 | 235.50 | 234,900 |
Aug 1, 2024 | 241.23 | 243.50 | 238.26 | 240.38 | 240.05 | 72,700 |
Jul 31, 2024 | 242.78 | 243.39 | 239.65 | 240.73 | 240.40 | 90,200 |
Jul 30, 2024 | 243.86 | 243.86 | 242.09 | 243.00 | 242.66 | 55,100 |
Jul 29, 2024 | 242.11 | 244.00 | 240.93 | 241.89 | 241.56 | 207,100 |
Jul 26, 2024 | 241.17 | 245.63 | 241.17 | 242.65 | 242.32 | 102,800 |
Jul 25, 2024 | 225.00 | 242.47 | 225.00 | 241.07 | 240.74 | 95,100 |
Jul 24, 2024 | 228.64 | 229.81 | 225.49 | 225.88 | 225.57 | 49,500 |
Jul 23, 2024 | 228.33 | 229.73 | 227.49 | 228.71 | 228.39 | 40,200 |
Jul 22, 2024 | 225.05 | 229.71 | 225.05 | 228.40 | 228.08 | 49,900 |
Jul 19, 2024 | 222.82 | 225.55 | 222.82 | 224.79 | 224.48 | 27,800 |
Jul 18, 2024 | 225.10 | 227.46 | 221.87 | 223.26 | 222.95 | 63,800 |
Jul 17, 2024 | 224.90 | 226.23 | 223.81 | 225.43 | 225.12 | 48,500 |
Jul 16, 2024 | 221.02 | 226.61 | 221.02 | 226.26 | 225.95 | 32,600 |
Jul 15, 2024 | 221.53 | 224.26 | 220.97 | 222.13 | 221.82 | 60,800 |
Jul 12, 2024 | 216.89 | 222.70 | 216.66 | 221.93 | 221.62 | 97,800 |
Jul 11, 2024 | 210.54 | 217.23 | 210.47 | 216.92 | 216.62 | 45,300 |
Jul 10, 2024 | 208.42 | 210.54 | 208.16 | 210.13 | 209.84 | 116,900 |
Jul 9, 2024 | 209.98 | 209.99 | 208.06 | 208.39 | 208.10 | 33,500 |
Jul 8, 2024 | 209.24 | 210.28 | 207.60 | 209.99 | 209.70 | 45,200 |
Jul 5, 2024 | 208.19 | 212.15 | 208.19 | 208.90 | 208.61 | 115,800 |
Jul 4, 2024 | 211.52 | 213.21 | 211.10 | 212.24 | 211.95 | 29,100 |
Jul 3, 2024 | 211.11 | 214.19 | 210.82 | 213.16 | 212.87 | 43,200 |
Jul 2, 2024 | 208.37 | 211.65 | 208.09 | 211.08 | 210.79 | 52,600 |
Jun 28, 2024 | 0.34 Dividend | |||||
Jun 28, 2024 | 206.40 | 209.03 | 206.40 | 208.20 | 207.91 | 38,200 |
Jun 27, 2024 | 205.15 | 207.78 | 204.69 | 207.46 | 206.83 | 49,700 |
Jun 26, 2024 | 207.20 | 207.87 | 204.57 | 204.99 | 204.37 | 37,900 |
Jun 25, 2024 | 208.14 | 209.03 | 202.24 | 207.81 | 207.18 | 58,700 |
Jun 24, 2024 | 209.68 | 210.06 | 206.27 | 208.36 | 207.73 | 80,300 |
Jun 21, 2024 | 206.15 | 209.50 | 206.15 | 208.77 | 208.14 | 379,300 |
Jun 20, 2024 | 205.51 | 207.00 | 203.45 | 206.34 | 205.72 | 77,800 |
Jun 19, 2024 | 205.82 | 210.98 | 201.83 | 204.89 | 204.27 | 50,200 |
Jun 18, 2024 | 210.00 | 211.00 | 206.34 | 206.42 | 205.80 | 60,100 |
Jun 17, 2024 | 208.08 | 210.89 | 208.08 | 210.08 | 209.44 | 65,700 |
Jun 14, 2024 | 205.68 | 209.87 | 205.68 | 209.38 | 208.75 | 71,600 |
Jun 13, 2024 | 210.46 | 211.41 | 205.20 | 207.32 | 206.69 | 94,100 |
Jun 12, 2024 | 207.77 | 212.41 | 207.77 | 210.28 | 209.64 | 76,900 |
Jun 11, 2024 | 206.65 | 206.79 | 204.61 | 206.09 | 205.47 | 49,000 |
Jun 10, 2024 | 204.80 | 207.60 | 204.80 | 207.30 | 206.67 | 43,700 |
Jun 7, 2024 | 203.74 | 206.88 | 202.26 | 205.96 | 205.34 | 69,300 |
Jun 6, 2024 | 206.24 | 207.65 | 203.79 | 204.38 | 203.76 | 35,500 |
Jun 5, 2024 | 205.84 | 207.11 | 205.25 | 206.95 | 206.32 | 43,300 |
Jun 4, 2024 | 204.44 | 205.89 | 204.33 | 205.20 | 204.58 | 85,500 |
Jun 3, 2024 | 200.19 | 205.10 | 200.12 | 204.10 | 203.48 | 150,600 |
May 31, 2024 | 199.20 | 200.48 | 196.10 | 200.10 | 199.49 | 260,400 |
May 30, 2024 | 194.27 | 196.63 | 194.27 | 196.56 | 195.97 | 80,800 |
May 29, 2024 | 196.51 | 196.51 | 193.77 | 194.34 | 193.75 | 69,500 |
May 28, 2024 | 197.91 | 197.91 | 194.98 | 197.08 | 196.48 | 78,500 |
May 27, 2024 | 196.78 | 200.03 | 196.19 | 198.47 | 197.87 | 31,500 |
May 24, 2024 | 196.01 | 196.53 | 194.56 | 196.00 | 195.41 | 76,100 |
May 23, 2024 | 198.31 | 198.31 | 195.53 | 196.33 | 195.74 | 54,100 |
May 22, 2024 | 201.54 | 201.54 | 197.01 | 197.95 | 197.35 | 115,300 |
May 21, 2024 | 202.90 | 203.48 | 200.81 | 201.23 | 200.62 | 57,800 |
May 17, 2024 | 203.56 | 204.19 | 201.26 | 202.11 | 201.50 | 82,000 |
May 16, 2024 | 203.39 | 205.21 | 203.14 | 203.19 | 202.58 | 61,200 |
May 15, 2024 | 203.60 | 205.25 | 202.37 | 202.80 | 202.19 | 63,000 |
May 14, 2024 | 203.60 | 204.50 | 201.89 | 202.99 | 202.38 | 35,300 |
May 13, 2024 | 206.41 | 206.47 | 202.73 | 203.26 | 202.64 | 34,300 |
May 10, 2024 | 207.09 | 207.86 | 205.16 | 206.00 | 205.38 | 29,400 |
May 9, 2024 | 208.14 | 208.48 | 206.29 | 207.29 | 206.66 | 45,400 |
May 8, 2024 | 206.67 | 207.76 | 205.53 | 207.47 | 206.84 | 52,900 |
May 7, 2024 | 206.44 | 207.34 | 205.54 | 206.63 | 206.00 | 70,000 |
May 6, 2024 | 205.94 | 206.14 | 204.54 | 206.01 | 205.39 | 65,000 |
May 3, 2024 | 208.19 | 208.19 | 204.52 | 204.83 | 204.21 | 63,300 |
May 2, 2024 | 202.65 | 206.49 | 202.33 | 205.79 | 205.17 | 117,300 |
May 1, 2024 | 201.83 | 203.28 | 200.20 | 201.65 | 201.04 | 58,900 |
Apr 30, 2024 | 203.55 | 204.81 | 202.20 | 202.20 | 201.59 | 61,400 |
Apr 29, 2024 | 205.04 | 206.63 | 202.51 | 203.74 | 203.12 | 41,900 |
Apr 26, 2024 | 207.47 | 209.17 | 204.67 | 204.83 | 204.21 | 60,600 |
Apr 25, 2024 | 208.05 | 211.13 | 206.61 | 207.30 | 206.67 | 89,200 |
Apr 24, 2024 | 208.01 | 212.66 | 204.15 | 212.21 | 211.57 | 107,200 |
Apr 23, 2024 | 208.44 | 210.39 | 208.44 | 209.39 | 208.76 | 68,800 |
Apr 22, 2024 | 205.24 | 208.59 | 205.24 | 208.45 | 207.82 | 50,600 |
Apr 19, 2024 | 205.61 | 206.97 | 204.80 | 205.50 | 204.88 | 54,900 |
Apr 18, 2024 | 206.69 | 206.69 | 204.15 | 205.70 | 205.08 | 70,500 |
Apr 17, 2024 | 209.04 | 209.05 | 206.65 | 206.69 | 206.06 | 54,400 |
Apr 16, 2024 | 210.17 | 210.17 | 208.18 | 208.70 | 208.07 | 44,500 |
Apr 15, 2024 | 212.53 | 214.24 | 208.93 | 210.00 | 209.36 | 46,300 |
Apr 12, 2024 | 209.98 | 212.57 | 209.91 | 212.48 | 211.84 | 46,900 |
Apr 11, 2024 | 212.78 | 213.06 | 209.74 | 212.00 | 211.36 | 117,700 |
Apr 10, 2024 | 215.21 | 215.21 | 210.42 | 211.87 | 211.23 | 91,700 |
Apr 9, 2024 | 213.24 | 215.59 | 211.84 | 215.00 | 214.35 | 52,500 |
Apr 8, 2024 | 216.74 | 216.74 | 212.27 | 212.71 | 212.07 | 44,600 |
Apr 5, 2024 | 213.63 | 217.32 | 213.63 | 215.80 | 215.15 | 80,400 |
Apr 4, 2024 | 218.37 | 219.52 | 212.39 | 213.06 | 212.42 | 90,700 |
Apr 3, 2024 | 218.21 | 220.11 | 218.01 | 218.35 | 217.69 | 98,100 |
Apr 2, 2024 | 223.38 | 223.38 | 218.54 | 219.50 | 218.84 | 81,000 |
Apr 1, 2024 | 224.28 | 224.92 | 222.04 | 223.75 | 223.07 | 33,700 |
Mar 28, 2024 | 225.24 | 226.99 | 223.86 | 224.25 | 223.57 | 45,600 |
Mar 27, 2024 | 0.34 Dividend | |||||
Mar 27, 2024 | 225.58 | 226.86 | 222.74 | 226.01 | 225.33 | 46,000 |
Mar 26, 2024 | 223.24 | 225.10 | 223.00 | 223.17 | 222.16 | 72,700 |
Mar 25, 2024 | 224.64 | 226.42 | 223.55 | 223.71 | 222.69 | 45,900 |
Mar 22, 2024 | 228.04 | 228.04 | 225.40 | 225.71 | 224.68 | 30,000 |
Mar 21, 2024 | 229.28 | 231.32 | 227.37 | 227.44 | 226.41 | 54,800 |
Mar 20, 2024 | 227.86 | 230.10 | 227.00 | 228.61 | 227.57 | 73,200 |
Mar 19, 2024 | 228.44 | 228.61 | 226.40 | 227.88 | 226.84 | 70,900 |
Mar 18, 2024 | 227.83 | 230.12 | 227.26 | 227.87 | 226.83 | 73,500 |
Mar 15, 2024 | 230.72 | 231.60 | 227.44 | 227.63 | 226.60 | 375,800 |
Mar 14, 2024 | 227.47 | 231.73 | 226.55 | 231.62 | 230.57 | 85,100 |
Mar 13, 2024 | 225.13 | 230.35 | 225.13 | 228.25 | 227.21 | 77,200 |
Mar 12, 2024 | 222.59 | 226.07 | 222.59 | 225.14 | 224.12 | 46,600 |
Mar 11, 2024 | 225.57 | 225.68 | 222.22 | 222.60 | 221.59 | 43,500 |
Mar 8, 2024 | 224.99 | 226.29 | 224.28 | 225.55 | 224.52 | 59,000 |
Mar 7, 2024 | 221.88 | 225.01 | 221.88 | 224.99 | 223.97 | 66,100 |
Mar 6, 2024 | 220.74 | 222.93 | 219.82 | 221.24 | 220.23 | 59,400 |
Mar 5, 2024 | 226.74 | 226.74 | 220.51 | 221.14 | 220.13 | 63,600 |
Mar 4, 2024 | 224.38 | 227.25 | 224.37 | 226.37 | 225.34 | 51,800 |
Mar 1, 2024 | 224.09 | 225.00 | 223.24 | 224.99 | 223.97 | 74,100 |
Feb 29, 2024 | 224.99 | 224.99 | 222.56 | 223.34 | 222.32 | 161,600 |
Feb 28, 2024 | 221.55 | 223.99 | 219.59 | 223.41 | 222.39 | 96,500 |
Feb 27, 2024 | 220.12 | 224.09 | 220.12 | 221.57 | 220.56 | 69,600 |
Feb 26, 2024 | 221.82 | 223.96 | 221.26 | 222.33 | 221.32 | 58,700 |
Feb 23, 2024 | 223.75 | 225.13 | 221.91 | 222.47 | 221.46 | 44,300 |
Feb 22, 2024 | 222.12 | 225.46 | 222.11 | 224.31 | 223.29 | 71,600 |
Feb 21, 2024 | 222.07 | 222.07 | 218.97 | 221.04 | 220.04 | 65,600 |
Feb 20, 2024 | 222.39 | 224.18 | 220.17 | 222.40 | 221.39 | 44,400 |
Feb 16, 2024 | 225.52 | 226.03 | 222.32 | 222.99 | 221.98 | 41,700 |
Feb 15, 2024 | 225.00 | 226.80 | 224.56 | 225.64 | 224.61 | 64,700 |
Feb 14, 2024 | 221.09 | 224.08 | 220.99 | 223.97 | 222.95 | 62,000 |
Feb 13, 2024 | 220.74 | 221.63 | 218.27 | 220.95 | 219.95 | 88,300 |
Feb 12, 2024 | 224.16 | 224.98 | 222.69 | 223.34 | 222.32 | 42,200 |
Feb 9, 2024 | 222.67 | 226.72 | 222.25 | 224.16 | 223.14 | 67,100 |
Feb 8, 2024 | 221.32 | 224.12 | 221.32 | 223.18 | 222.17 | 67,000 |
Feb 7, 2024 | 217.10 | 222.40 | 217.10 | 221.32 | 220.31 | 80,300 |
Feb 6, 2024 | 222.27 | 227.25 | 217.28 | 221.49 | 220.48 | 93,400 |
Feb 5, 2024 | 228.28 | 229.54 | 226.92 | 227.03 | 226.00 | 46,500 |
Feb 2, 2024 | 228.20 | 230.20 | 225.75 | 229.33 | 228.29 | 52,300 |
Feb 1, 2024 | 226.44 | 228.85 | 225.43 | 228.50 | 227.46 | 44,400 |
Jan 31, 2024 | 228.98 | 229.68 | 224.87 | 225.02 | 224.00 | 80,700 |
Jan 30, 2024 | 228.68 | 230.47 | 227.84 | 228.61 | 227.57 | 44,600 |
Jan 29, 2024 | 224.90 | 229.11 | 224.23 | 228.69 | 227.65 | 66,400 |
Jan 26, 2024 | 224.03 | 225.74 | 223.60 | 224.73 | 223.71 | 28,800 |
Jan 25, 2024 | 223.00 | 224.47 | 221.70 | 223.72 | 222.70 | 54,800 |
Jan 24, 2024 | 222.49 | 222.90 | 220.53 | 220.93 | 219.93 | 34,300 |
Jan 23, 2024 | 222.94 | 222.94 | 219.36 | 220.32 | 219.32 | 66,600 |
Jan 22, 2024 | 220.53 | 221.95 | 220.50 | 221.22 | 220.21 | 82,300 |
Jan 19, 2024 | 219.01 | 220.66 | 216.79 | 220.01 | 219.01 | 95,900 |
Jan 18, 2024 | 213.72 | 218.55 | 213.72 | 218.45 | 217.46 | 56,900 |
Jan 17, 2024 | 215.79 | 216.58 | 212.37 | 213.04 | 212.07 | 74,600 |
Jan 16, 2024 | 217.02 | 218.11 | 214.22 | 218.10 | 217.11 | 73,300 |
Jan 15, 2024 | 217.84 | 217.86 | 214.96 | 216.15 | 215.17 | 19,000 |
Jan 12, 2024 | 216.13 | 218.75 | 215.15 | 217.82 | 216.83 | 62,600 |
Jan 11, 2024 | 215.50 | 215.50 | 211.96 | 214.88 | 213.90 | 35,200 |
Jan 10, 2024 | 216.46 | 217.03 | 214.49 | 215.04 | 214.06 | 50,100 |
Jan 9, 2024 | 214.09 | 217.12 | 213.11 | 215.57 | 214.59 | 65,300 |
Jan 8, 2024 | 212.68 | 216.01 | 212.68 | 215.17 | 214.19 | 71,000 |
Jan 5, 2024 | 210.65 | 212.84 | 210.23 | 212.68 | 211.71 | 84,300 |
Jan 4, 2024 | 210.18 | 214.27 | 210.18 | 212.25 | 211.29 | 60,300 |
Jan 3, 2024 | 210.49 | 212.56 | 209.77 | 211.29 | 210.33 | 65,400 |
Jan 2, 2024 | 214.39 | 214.39 | 209.10 | 210.82 | 209.86 | 87,200 |
Dec 29, 2023 | 215.22 | 215.50 | 213.58 | 214.65 | 213.67 | 56,200 |
Dec 28, 2023 | 0.30 Dividend | |||||
Dec 28, 2023 | 215.88 | 217.68 | 214.54 | 215.23 | 214.25 | 98,600 |
Dec 27, 2023 | 216.24 | 217.05 | 214.87 | 215.94 | 214.66 | 137,200 |
Dec 22, 2023 | 214.43 | 216.33 | 213.82 | 216.24 | 214.96 | 34,800 |
Dec 21, 2023 | 216.22 | 217.14 | 213.90 | 214.37 | 213.10 | 43,700 |
Dec 20, 2023 | 220.05 | 220.05 | 214.71 | 214.81 | 213.54 | 89,700 |
Dec 19, 2023 | 221.39 | 221.61 | 218.16 | 219.96 | 218.66 | 63,400 |
Dec 18, 2023 | 214.56 | 218.25 | 214.56 | 217.05 | 215.77 | 67,500 |
Dec 15, 2023 | 216.35 | 216.35 | 209.99 | 213.46 | 212.20 | 406,100 |
Dec 14, 2023 | 222.12 | 222.12 | 216.09 | 216.36 | 215.08 | 141,500 |
Dec 13, 2023 | 220.74 | 220.74 | 216.27 | 220.00 | 218.70 | 128,600 |
Dec 12, 2023 | 220.60 | 221.85 | 219.25 | 219.50 | 218.20 | 100,300 |
Dec 11, 2023 | 222.02 | 222.10 | 219.63 | 220.24 | 218.94 | 71,900 |
Dec 8, 2023 | 222.39 | 223.25 | 221.20 | 222.04 | 220.73 | 74,800 |
Dec 7, 2023 | 221.98 | 223.84 | 220.40 | 222.17 | 220.86 | 84,900 |
Dec 6, 2023 | 217.94 | 221.08 | 217.94 | 219.37 | 218.07 | 38,100 |
Dec 5, 2023 | 215.12 | 219.36 | 214.70 | 217.40 | 216.11 | 64,900 |
Dec 4, 2023 | 215.09 | 215.48 | 211.88 | 214.81 | 213.54 | 43,800 |
Dec 1, 2023 | 209.53 | 215.15 | 208.02 | 214.51 | 213.24 | 39,700 |
Nov 30, 2023 | 213.10 | 213.93 | 211.62 | 212.94 | 211.68 | 127,700 |
Nov 29, 2023 | 212.13 | 213.47 | 211.68 | 212.27 | 211.01 | 49,600 |
Nov 28, 2023 | 214.00 | 215.38 | 212.17 | 213.06 | 211.80 | 51,800 |
Nov 27, 2023 | 211.90 | 214.59 | 209.83 | 212.73 | 211.47 | 55,400 |
Nov 24, 2023 | 215.31 | 215.66 | 213.79 | 213.79 | 212.53 | 23,900 |
Nov 23, 2023 | 213.87 | 216.18 | 213.87 | 215.20 | 213.93 | 17,500 |
Nov 22, 2023 | 211.15 | 214.33 | 211.15 | 213.53 | 212.27 | 46,000 |
Nov 21, 2023 | 214.78 | 214.78 | 210.04 | 210.81 | 209.56 | 66,700 |
Nov 20, 2023 | 210.39 | 212.19 | 209.23 | 212.19 | 210.94 | 36,800 |
Nov 17, 2023 | 212.14 | 212.14 | 208.96 | 209.78 | 208.54 | 39,100 |
Nov 16, 2023 | 210.97 | 211.93 | 208.79 | 208.84 | 207.60 | 44,200 |
Nov 15, 2023 | 210.95 | 210.95 | 207.00 | 209.69 | 208.45 | 66,500 |
Nov 14, 2023 | 202.41 | 209.84 | 202.41 | 209.01 | 207.77 | 90,200 |
Nov 13, 2023 | 198.71 | 201.21 | 197.72 | 199.94 | 198.76 | 32,400 |
Nov 10, 2023 | 198.49 | 198.92 | 197.04 | 198.76 | 197.58 | 33,000 |
Nov 9, 2023 | 201.08 | 201.08 | 197.47 | 198.49 | 197.32 | 42,300 |
Nov 8, 2023 | 197.71 | 201.37 | 197.71 | 199.15 | 197.97 | 46,100 |
Nov 7, 2023 | 198.61 | 199.60 | 196.87 | 197.71 | 196.54 | 56,800 |
Nov 6, 2023 | 200.04 | 200.42 | 197.86 | 198.63 | 197.46 | 66,700 |
Nov 3, 2023 | 202.89 | 204.05 | 200.50 | 200.88 | 199.69 | 53,800 |
Nov 2, 2023 | 199.42 | 203.98 | 199.42 | 200.47 | 199.28 | 57,700 |
Nov 1, 2023 | 197.60 | 199.22 | 195.50 | 198.95 | 197.77 | 41,500 |
Oct 31, 2023 | 197.74 | 198.46 | 196.18 | 196.23 | 195.07 | 72,200 |
Oct 30, 2023 | 191.40 | 197.79 | 191.35 | 196.21 | 195.05 | 75,200 |
Related Tickers
CIGI.TO Colliers International Group Inc.
213.75
-1.04%
MEQ.TO Mainstreet Equity Corp.
208.45
+0.23%
SVI.TO StorageVault Canada Inc.
4.1500
-0.95%
CIGI Colliers International Group Inc.
153.71
-1.11%
REAL.TO Real Matters Inc.
7.48
-2.98%
AIF.TO Altus Group Limited
53.89
-0.48%
2107.HK FIRST SERVICE
0.345
0.00%
IEI.V Imperial Equities Inc.
4.5000
0.00%
BRE.TO Bridgemarq Real Estate Services Inc.
15.18
+0.40%
CSGP CoStar Group, Inc.
74.31
-0.23%