Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 1:55PM ET - U.S. Markets close in 2 hours and 5 minutes. Dow  0.58% Nasdaq  0.46%

FIRSTSERVICE CORP SUB-VTG COM N (FSV.TO)

At 1:20PM ET: 19.20   0.15 (0.78%)

MORE ON FSV.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 19.22 19.37 19.17 19.35 175,900 19.35 8-Dec-09 19.37 19.37 18.86 19.13 38,500 19.13 7-Dec-09 19.42 19.52 19.15 19.15 19,600 19.15 4-Dec-09 19.43 19.54 19.32 19.43 9,200 19.43 3-Dec-09 19.68 19.95 19.43 19.43 29,100 19.43 2-Dec-09 19.65 19.85 19.55 19.55 101,700 19.55 1-Dec-09 19.59 19.78 19.49 19.75 101,100 19.75 30-Nov-09 19.39 19.56 19.00 19.42 137,800 19.42 27-Nov-09 19.09 19.44 18.99 19.32 56,600 19.32 26-Nov-09 19.34 19.50 19.26 19.27 2,100 19.27 25-Nov-09 19.66 19.72 19.47 19.50 29,300 19.50 24-Nov-09 19.75 19.85 19.51 19.51 35,300 19.51 23-Nov-09 19.55 19.87 19.55 19.60 30,100 19.60 20-Nov-09 19.50 19.50 19.21 19.22 12,100 19.22 19-Nov-09 19.79 19.81 19.31 19.50 57,500 19.50 18-Nov-09 19.70 19.82 19.63 19.80 28,700 19.80 17-Nov-09 19.95 19.95 19.40 19.73 16,500 19.73 16-Nov-09 19.88 19.98 19.66 19.83 35,700 19.83 13-Nov-09 19.78 19.91 19.55 19.55 23,900 19.55 12-Nov-09 19.75 20.00 19.52 19.59 26,100 19.59 11-Nov-09 19.87 19.87 19.51 19.75 13,300 19.75 10-Nov-09 19.75 19.98 19.52 19.75 39,200 19.75 9-Nov-09 19.66 20.00 19.66 19.75 28,300 19.75 6-Nov-09 19.70 19.75 19.54 19.66 28,000 19.66 5-Nov-09 19.71 19.75 19.49 19.75 43,500 19.75 4-Nov-09 19.46 19.69 19.26 19.59 12,500 19.59 3-Nov-09 19.35 19.46 19.18 19.34 17,600 19.34 2-Nov-09 19.50 19.79 19.11 19.29 31,900 19.29 30-Oct-09 19.48 19.48 19.02 19.28 30,100 19.28 29-Oct-09 19.49 19.60 18.84 19.35 22,000 19.35 28-Oct-09 19.53 19.75 19.08 19.29 17,300 19.29 27-Oct-09 20.12 20.47 19.68 19.78 17,000 19.78 26-Oct-09 20.05 20.30 19.60 19.71 44,800 19.71 23-Oct-09 19.72 20.45 19.60 20.04 30,900 20.04 22-Oct-09 20.80 20.80 18.98 19.50 211,200 19.50 21-Oct-09 20.80 21.07 20.70 20.71 59,000 20.71 20-Oct-09 21.49 21.50 20.75 20.93 14,800 20.93 19-Oct-09 21.86 21.87 21.30 21.34 11,500 21.34 16-Oct-09 21.87 21.90 21.53 21.84 19,000 21.84 15-Oct-09 21.85 22.25 21.57 22.23 21,800 22.23 14-Oct-09 21.75 21.78 21.62 21.75 8,300 21.75 13-Oct-09 22.48 22.48 21.30 21.55 48,200 21.55 9-Oct-09 21.03 22.94 21.03 22.29 32,200 22.29 8-Oct-09 21.25 21.45 20.11 21.20 50,000 21.20 7-Oct-09 20.76 21.08 20.57 21.07 21,300 21.07 6-Oct-09 20.49 20.97 20.34 20.89 119,700 20.89 5-Oct-09 19.98 20.41 19.93 20.32 47,400 20.32 2-Oct-09 20.30 20.30 19.10 19.75 42,100 19.75 1-Oct-09 20.31 20.43 20.18 20.30 33,200 20.30 30-Sep-09 20.01 20.65 19.59 20.65 179,200 20.65 29-Sep-09 20.25 20.69 20.11 20.16 58,600 20.16 28-Sep-09 20.00 20.78 19.67 20.50 17,700 20.50 25-Sep-09 20.49 20.49 19.88 20.20 18,400 20.20 24-Sep-09 19.75 20.16 19.69 20.12 49,500 20.12 23-Sep-09 19.30 20.63 19.30 20.40 343,600 20.40 22-Sep-09 18.43 19.30 18.43 19.26 55,700 19.26 21-Sep-09 18.39 18.54 18.30 18.46 69,900 18.46 18-Sep-09 18.60 18.67 18.42 18.55 88,800 18.55 17-Sep-09 18.58 18.65 18.40 18.65 282,100 18.65 16-Sep-09 18.00 18.70 17.97 18.58 89,700 18.58 15-Sep-09 17.73 18.00 17.63 18.00 53,100 18.00 14-Sep-09 17.55 17.80 17.50 17.74 26,000 17.74 11-Sep-09 17.46 18.00 17.38 17.87 31,100 17.87 10-Sep-09 17.05 17.45 17.00 17.45 12,300 17.45 9-Sep-09 17.06 17.65 17.00 17.36 68,000 17.36 8-Sep-09 16.33 17.32 16.33 17.30 52,200 17.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions