FirstService Corporation (FSV)

Historical Prices for FirstService Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 64.37 64.37 63.76 64.15 40540 64.15
Aug 22, 2016 63.6 64.62 63.6 64 43644 64
Aug 19, 2016 65.04 65.85 63.62 63.9 56264 63.9
Aug 18, 2016 65.79 65.79 65.09 65.41 34216 65.41
Aug 17, 2016 66.17 66.17 65.53 65.76 16328 65.76
Aug 16, 2016 66.32 66.8 65.92 66.15 18653 66.15
Aug 15, 2016 66.52 67.4 66.39 66.4 22626 66.4
Aug 12, 2016 67.65 67.65 65.8 67 32701 67
Aug 11, 2016 67.53 67.53 66.59 66.8 21393 66.8
Aug 10, 2016 69.2 69.2 67.01 67.53 27934 67.53
Aug 09, 2016 69.01 69.55 68.17 69.06 40350 69.06
Aug 08, 2016 68.88 69.1 67.6 68.86 43055 68.86
Aug 05, 2016 66.8 67.89 66.31 67.52 12394 67.52
Aug 04, 2016 65.16 66.82 65.14 66.61 23523 66.61
Aug 03, 2016 67.06 67.06 65.19 65.74 37382 65.74
Aug 02, 2016 65.05 67.14 64.93 66.64 63497 66.64
Aug 01, 2016 64.35 64.35 64.35 64.35 0 64.35
Jul 29, 2016 62.54 64.4 62.46 64.35 52879 64.35
Jul 28, 2016 59.42 62.68 59.42 62.68 54818 62.68
Jul 27, 2016 59.11 59.72 58.36 59.39 53019 59.39