NasdaqGS - Nasdaq Real Time Price • USD
FirstService Corporation (FSV)
As of 10:28 AM EDT. Market Open.
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 153.10 | 154.09 | 153.05 | 153.80 | 153.80 | 5,722 |
Apr 22, 2024 | 149.38 | 152.21 | 148.73 | 152.13 | 152.13 | 95,600 |
Apr 19, 2024 | 149.40 | 150.54 | 148.92 | 149.38 | 149.38 | 48,700 |
Apr 18, 2024 | 149.64 | 150.44 | 148.10 | 149.40 | 149.40 | 59,400 |
Apr 17, 2024 | 151.90 | 151.90 | 149.89 | 150.10 | 150.10 | 71,000 |
Apr 16, 2024 | 152.31 | 152.31 | 150.50 | 150.76 | 150.76 | 50,000 |
Apr 15, 2024 | 154.99 | 155.78 | 151.67 | 152.30 | 152.30 | 61,400 |
Apr 12, 2024 | 153.89 | 154.33 | 152.72 | 154.18 | 154.18 | 63,600 |
Apr 11, 2024 | 155.26 | 155.52 | 153.31 | 154.81 | 154.81 | 54,300 |
Apr 10, 2024 | 155.12 | 156.51 | 153.76 | 155.00 | 155.00 | 83,100 |
Apr 9, 2024 | 157.01 | 158.76 | 155.96 | 158.30 | 158.30 | 84,600 |
Apr 8, 2024 | 158.70 | 159.64 | 156.30 | 156.67 | 156.67 | 50,100 |
Apr 5, 2024 | 157.61 | 159.74 | 157.54 | 158.84 | 158.84 | 165,900 |
Apr 4, 2024 | 163.06 | 163.06 | 156.67 | 157.15 | 157.15 | 227,100 |
Apr 3, 2024 | 161.81 | 163.08 | 161.17 | 161.41 | 161.41 | 95,100 |
Apr 2, 2024 | 163.71 | 164.45 | 160.90 | 161.56 | 161.56 | 47,200 |
Apr 1, 2024 | 166.26 | 166.26 | 163.52 | 164.87 | 164.87 | 68,900 |
Mar 28, 2024 | 166.47 | 167.22 | 165.39 | 165.80 | 165.80 | 65,500 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 165.02 | 167.09 | 163.99 | 166.65 | 166.65 | 136,400 |
Mar 26, 2024 | 164.69 | 165.88 | 164.18 | 164.30 | 164.05 | 83,400 |
Mar 25, 2024 | 165.05 | 166.63 | 164.56 | 164.72 | 164.47 | 121,900 |
Mar 22, 2024 | 168.49 | 168.49 | 165.72 | 165.87 | 165.62 | 70,000 |
Mar 21, 2024 | 170.77 | 170.77 | 168.00 | 168.16 | 167.90 | 96,500 |
Mar 20, 2024 | 168.34 | 170.49 | 167.43 | 169.48 | 169.22 | 65,700 |
Mar 19, 2024 | 168.58 | 168.58 | 166.30 | 167.72 | 167.46 | 42,500 |
Mar 18, 2024 | 168.40 | 169.94 | 167.99 | 168.24 | 167.99 | 92,500 |
Mar 15, 2024 | 170.07 | 171.00 | 168.02 | 168.19 | 167.93 | 71,400 |
Mar 14, 2024 | 170.33 | 171.23 | 167.86 | 171.13 | 170.87 | 50,400 |
Mar 13, 2024 | 167.48 | 171.09 | 167.00 | 169.33 | 169.07 | 69,800 |
Mar 12, 2024 | 164.93 | 167.35 | 164.76 | 166.94 | 166.69 | 66,700 |
Mar 11, 2024 | 167.16 | 167.30 | 164.75 | 164.91 | 164.66 | 93,600 |
Mar 8, 2024 | 168.12 | 168.21 | 166.49 | 166.93 | 166.68 | 83,400 |
Mar 7, 2024 | 164.60 | 167.13 | 164.59 | 167.08 | 166.83 | 69,300 |
Mar 6, 2024 | 164.65 | 164.65 | 162.70 | 163.50 | 163.25 | 46,900 |
Mar 5, 2024 | 166.02 | 166.02 | 162.15 | 162.54 | 162.29 | 53,900 |
Mar 4, 2024 | 165.15 | 167.29 | 165.15 | 166.67 | 166.42 | 40,600 |
Mar 1, 2024 | 165.36 | 165.99 | 164.35 | 165.94 | 165.69 | 54,000 |
Feb 29, 2024 | 165.60 | 165.89 | 163.88 | 164.93 | 164.68 | 67,400 |
Feb 28, 2024 | 163.00 | 164.63 | 162.03 | 164.37 | 164.12 | 71,600 |
Feb 27, 2024 | 165.97 | 165.97 | 163.02 | 163.62 | 163.37 | 92,600 |
Feb 26, 2024 | 165.03 | 165.46 | 163.63 | 164.42 | 164.17 | 44,900 |
Feb 23, 2024 | 167.25 | 167.25 | 163.99 | 164.68 | 164.43 | 73,900 |
Feb 22, 2024 | 165.05 | 166.97 | 165.05 | 166.37 | 166.12 | 78,200 |
Feb 21, 2024 | 164.56 | 164.56 | 161.99 | 163.75 | 163.50 | 85,500 |
Feb 20, 2024 | 165.78 | 165.78 | 162.73 | 164.38 | 164.13 | 50,800 |
Feb 16, 2024 | 166.50 | 167.24 | 164.80 | 165.27 | 165.02 | 103,400 |
Feb 15, 2024 | 166.96 | 168.05 | 166.30 | 167.52 | 167.27 | 59,000 |
Feb 14, 2024 | 163.89 | 165.45 | 162.86 | 165.45 | 165.20 | 100,000 |
Feb 13, 2024 | 164.22 | 164.22 | 160.66 | 162.85 | 162.60 | 98,100 |
Feb 12, 2024 | 166.80 | 167.13 | 165.49 | 165.90 | 165.65 | 60,100 |
Feb 9, 2024 | 166.67 | 168.39 | 165.23 | 166.32 | 166.07 | 50,400 |
Feb 8, 2024 | 165.20 | 166.80 | 164.52 | 166.06 | 165.81 | 70,400 |
Feb 7, 2024 | 165.98 | 165.98 | 162.00 | 164.15 | 163.90 | 157,500 |
Feb 6, 2024 | 166.02 | 168.16 | 161.13 | 164.18 | 163.93 | 138,200 |
Feb 5, 2024 | 170.29 | 170.29 | 167.36 | 168.14 | 167.88 | 80,400 |
Feb 2, 2024 | 168.66 | 171.21 | 167.59 | 170.69 | 170.43 | 77,300 |
Feb 1, 2024 | 168.41 | 170.95 | 168.14 | 170.90 | 170.64 | 41,400 |
Jan 31, 2024 | 170.47 | 171.51 | 167.21 | 167.63 | 167.37 | 85,600 |
Jan 30, 2024 | 170.25 | 171.94 | 169.70 | 170.90 | 170.64 | 141,500 |
Jan 29, 2024 | 167.32 | 170.73 | 166.07 | 170.49 | 170.23 | 78,300 |
Jan 26, 2024 | 166.61 | 167.70 | 166.05 | 167.30 | 167.05 | 47,000 |
Jan 25, 2024 | 164.10 | 166.30 | 163.98 | 165.87 | 165.62 | 28,900 |
Jan 24, 2024 | 165.23 | 165.99 | 163.14 | 163.14 | 162.89 | 50,200 |
Jan 23, 2024 | 164.69 | 166.16 | 162.89 | 163.45 | 163.20 | 80,000 |
Jan 22, 2024 | 165.15 | 165.15 | 163.90 | 163.90 | 163.65 | 68,800 |
Jan 19, 2024 | 162.43 | 164.38 | 160.89 | 164.04 | 163.79 | 107,500 |
Jan 18, 2024 | 158.53 | 161.97 | 158.53 | 161.90 | 161.65 | 84,000 |
Jan 17, 2024 | 159.67 | 160.55 | 157.25 | 157.42 | 157.18 | 86,700 |
Jan 16, 2024 | 161.59 | 161.79 | 158.95 | 161.46 | 161.21 | 105,500 |
Jan 12, 2024 | 161.83 | 163.23 | 161.30 | 162.44 | 162.19 | 72,600 |
Jan 11, 2024 | 161.11 | 161.51 | 158.04 | 160.68 | 160.44 | 48,000 |
Jan 10, 2024 | 161.26 | 162.57 | 160.35 | 160.57 | 160.33 | 30,100 |
Jan 9, 2024 | 159.52 | 161.18 | 159.24 | 160.64 | 160.40 | 40,700 |
Jan 8, 2024 | 159.09 | 161.62 | 158.27 | 161.10 | 160.85 | 73,200 |
Jan 5, 2024 | 158.84 | 160.03 | 157.47 | 159.12 | 158.88 | 53,100 |
Jan 4, 2024 | 158.61 | 160.45 | 157.99 | 158.96 | 158.72 | 74,500 |
Jan 3, 2024 | 157.15 | 159.13 | 156.70 | 157.99 | 157.75 | 68,100 |
Jan 2, 2024 | 161.89 | 161.89 | 157.04 | 158.26 | 158.02 | 47,800 |
Dec 29, 2023 | 162.47 | 162.99 | 161.59 | 162.09 | 161.84 | 43,900 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 28, 2023 | 164.28 | 165.08 | 162.46 | 162.91 | 162.66 | 63,700 |
Dec 27, 2023 | 163.97 | 165.22 | 162.67 | 163.51 | 163.04 | 114,700 |
Dec 26, 2023 | 163.16 | 165.03 | 163.16 | 163.90 | 163.43 | 42,900 |
Dec 22, 2023 | 162.33 | 163.26 | 161.38 | 163.26 | 162.79 | 77,600 |
Dec 21, 2023 | 161.81 | 162.88 | 160.87 | 161.34 | 160.87 | 113,100 |
Dec 20, 2023 | 166.27 | 166.27 | 160.55 | 160.55 | 160.09 | 88,300 |
Dec 19, 2023 | 163.39 | 165.79 | 163.39 | 165.08 | 164.60 | 136,500 |
Dec 18, 2023 | 160.24 | 163.13 | 160.24 | 162.06 | 161.59 | 77,300 |
Dec 15, 2023 | 160.95 | 161.87 | 156.98 | 159.74 | 159.28 | 193,700 |
Dec 14, 2023 | 163.67 | 165.26 | 161.00 | 161.25 | 160.78 | 155,700 |
Dec 13, 2023 | 161.82 | 163.40 | 159.11 | 163.05 | 162.58 | 91,800 |
Dec 12, 2023 | 163.06 | 163.06 | 161.25 | 161.39 | 160.92 | 30,400 |
Dec 11, 2023 | 164.19 | 164.19 | 161.91 | 162.51 | 162.04 | 39,300 |
Dec 8, 2023 | 163.84 | 164.33 | 162.79 | 163.74 | 163.27 | 70,400 |
Dec 7, 2023 | 162.39 | 164.83 | 162.07 | 163.50 | 163.03 | 60,200 |
Dec 6, 2023 | 160.97 | 162.85 | 160.63 | 161.57 | 161.10 | 48,300 |
Dec 5, 2023 | 158.79 | 161.59 | 157.88 | 160.05 | 159.59 | 48,000 |
Dec 4, 2023 | 157.97 | 159.30 | 155.40 | 158.48 | 158.02 | 34,100 |
Dec 1, 2023 | 158.09 | 159.34 | 157.50 | 159.00 | 158.54 | 18,900 |
Nov 30, 2023 | 157.01 | 157.35 | 155.58 | 156.92 | 156.47 | 60,100 |
Nov 29, 2023 | 158.46 | 158.46 | 155.65 | 156.22 | 155.77 | 41,900 |
Nov 28, 2023 | 156.75 | 158.47 | 155.54 | 157.19 | 156.73 | 31,500 |
Nov 27, 2023 | 157.93 | 157.93 | 154.58 | 156.05 | 155.60 | 89,000 |
Nov 24, 2023 | 157.37 | 158.47 | 156.97 | 158.23 | 157.77 | 16,000 |
Nov 22, 2023 | 154.72 | 156.28 | 153.56 | 155.69 | 155.24 | 28,300 |
Nov 21, 2023 | 155.14 | 156.26 | 153.40 | 153.83 | 153.38 | 33,700 |
Nov 20, 2023 | 153.34 | 154.71 | 152.61 | 154.71 | 154.26 | 33,600 |
Nov 17, 2023 | 151.72 | 154.99 | 151.72 | 152.85 | 152.41 | 40,600 |
Nov 16, 2023 | 152.69 | 154.29 | 151.60 | 151.60 | 151.16 | 48,500 |
Nov 15, 2023 | 153.36 | 154.16 | 149.05 | 153.28 | 152.84 | 70,300 |
Nov 14, 2023 | 147.45 | 153.20 | 147.45 | 152.64 | 152.20 | 59,700 |
Nov 13, 2023 | 144.07 | 145.96 | 143.15 | 144.65 | 144.23 | 48,800 |
Nov 10, 2023 | 144.07 | 144.14 | 142.34 | 144.14 | 143.72 | 31,100 |
Nov 9, 2023 | 144.83 | 145.26 | 142.92 | 143.81 | 143.39 | 57,400 |
Nov 8, 2023 | 142.48 | 145.87 | 142.48 | 144.33 | 143.91 | 57,000 |
Nov 7, 2023 | 142.35 | 145.00 | 142.10 | 143.65 | 143.23 | 107,200 |
Nov 6, 2023 | 146.83 | 147.18 | 144.45 | 145.11 | 144.69 | 89,500 |
Nov 3, 2023 | 147.52 | 149.25 | 146.63 | 146.91 | 146.48 | 90,700 |
Nov 2, 2023 | 143.66 | 147.85 | 143.66 | 145.97 | 145.55 | 60,800 |
Nov 1, 2023 | 140.78 | 143.72 | 140.76 | 143.35 | 142.93 | 58,000 |
Oct 31, 2023 | 142.15 | 143.09 | 141.47 | 141.47 | 141.06 | 73,900 |
Oct 30, 2023 | 138.16 | 143.02 | 137.94 | 142.00 | 141.59 | 82,400 |
Oct 27, 2023 | 137.58 | 138.87 | 135.06 | 137.06 | 136.66 | 49,600 |
Oct 26, 2023 | 135.62 | 139.24 | 134.77 | 136.95 | 136.55 | 74,500 |
Oct 25, 2023 | 139.23 | 139.23 | 136.88 | 137.99 | 137.59 | 68,900 |
Oct 24, 2023 | 140.35 | 140.89 | 139.47 | 139.99 | 139.58 | 67,000 |
Oct 23, 2023 | 138.25 | 142.38 | 137.55 | 140.57 | 140.16 | 54,100 |
Oct 20, 2023 | 139.95 | 140.27 | 138.92 | 139.15 | 138.75 | 29,600 |
Oct 19, 2023 | 139.74 | 140.30 | 138.02 | 140.30 | 139.89 | 66,100 |
Oct 18, 2023 | 142.75 | 143.21 | 139.49 | 139.49 | 139.09 | 64,800 |
Oct 17, 2023 | 142.59 | 145.12 | 142.42 | 143.40 | 142.98 | 56,300 |
Oct 16, 2023 | 144.17 | 144.26 | 143.00 | 143.60 | 143.18 | 39,000 |
Oct 13, 2023 | 144.24 | 144.92 | 142.04 | 142.77 | 142.36 | 27,600 |
Oct 12, 2023 | 147.83 | 149.07 | 144.96 | 145.26 | 144.84 | 36,900 |
Oct 11, 2023 | 146.30 | 149.05 | 146.08 | 147.93 | 147.50 | 44,400 |
Oct 10, 2023 | 144.54 | 148.59 | 144.43 | 146.01 | 145.59 | 42,000 |
Oct 9, 2023 | 143.80 | 145.37 | 142.24 | 145.34 | 144.92 | 15,500 |
Oct 6, 2023 | 143.01 | 145.65 | 141.93 | 144.93 | 144.51 | 29,300 |
Oct 5, 2023 | 142.79 | 143.41 | 141.89 | 143.41 | 142.99 | 35,000 |
Oct 4, 2023 | 142.39 | 143.20 | 140.51 | 142.40 | 141.99 | 37,200 |
Oct 3, 2023 | 141.30 | 142.91 | 140.41 | 141.42 | 141.01 | 57,600 |
Oct 2, 2023 | 144.37 | 144.97 | 142.39 | 142.85 | 142.44 | 34,000 |
Sep 29, 2023 | 147.70 | 147.70 | 145.29 | 145.54 | 145.12 | 44,800 |
Sep 28, 2023 | 0.23 Dividend | |||||
Sep 28, 2023 | 146.15 | 147.54 | 145.93 | 146.27 | 145.85 | 51,100 |
Sep 27, 2023 | 147.32 | 148.10 | 144.74 | 145.23 | 144.59 | 66,200 |
Sep 26, 2023 | 148.40 | 149.03 | 146.82 | 147.51 | 146.86 | 55,900 |
Sep 25, 2023 | 150.21 | 150.74 | 149.37 | 149.75 | 149.09 | 47,400 |
Sep 22, 2023 | 151.83 | 152.65 | 150.27 | 150.32 | 149.65 | 36,000 |
Sep 21, 2023 | 154.24 | 154.24 | 150.86 | 151.27 | 150.60 | 153,000 |
Sep 20, 2023 | 156.05 | 157.41 | 155.32 | 155.39 | 154.70 | 26,100 |
Sep 19, 2023 | 157.71 | 157.71 | 155.30 | 155.36 | 154.67 | 53,000 |
Sep 18, 2023 | 152.70 | 158.09 | 152.70 | 157.25 | 156.55 | 54,600 |
Sep 15, 2023 | 156.69 | 157.55 | 153.10 | 154.34 | 153.65 | 85,400 |
Sep 14, 2023 | 153.05 | 158.41 | 153.05 | 157.97 | 157.27 | 88,200 |
Sep 13, 2023 | 152.47 | 153.96 | 150.18 | 152.67 | 151.99 | 66,300 |
Sep 12, 2023 | 153.19 | 154.65 | 152.12 | 152.12 | 151.44 | 41,500 |
Sep 11, 2023 | 151.05 | 154.30 | 150.31 | 153.56 | 152.88 | 78,800 |
Sep 8, 2023 | 151.48 | 151.48 | 149.87 | 150.30 | 149.63 | 67,300 |
Sep 7, 2023 | 150.93 | 151.54 | 150.43 | 150.97 | 150.30 | 37,800 |
Sep 6, 2023 | 151.03 | 153.20 | 151.03 | 151.73 | 151.06 | 49,400 |
Sep 5, 2023 | 152.56 | 152.97 | 150.15 | 151.11 | 150.44 | 72,700 |
Sep 1, 2023 | 152.38 | 153.47 | 150.36 | 152.80 | 152.12 | 46,600 |
Aug 31, 2023 | 152.15 | 154.22 | 150.86 | 151.13 | 150.46 | 41,500 |
Aug 30, 2023 | 149.83 | 152.39 | 149.83 | 152.12 | 151.44 | 63,100 |
Aug 29, 2023 | 148.96 | 150.86 | 148.75 | 150.28 | 149.61 | 74,600 |
Aug 28, 2023 | 146.81 | 149.47 | 146.81 | 148.99 | 148.33 | 32,100 |
Aug 25, 2023 | 146.04 | 147.40 | 145.27 | 146.40 | 145.75 | 36,100 |
Aug 24, 2023 | 147.07 | 147.07 | 145.66 | 145.88 | 145.23 | 64,900 |
Aug 23, 2023 | 144.87 | 147.20 | 144.87 | 146.78 | 146.13 | 83,000 |
Aug 22, 2023 | 145.93 | 145.93 | 143.49 | 144.14 | 143.50 | 27,800 |
Aug 21, 2023 | 146.77 | 146.77 | 144.48 | 145.03 | 144.39 | 36,900 |
Aug 18, 2023 | 146.14 | 146.99 | 144.84 | 146.80 | 146.15 | 20,600 |
Aug 17, 2023 | 149.55 | 149.55 | 146.16 | 146.41 | 145.76 | 64,300 |
Aug 16, 2023 | 148.87 | 149.33 | 148.27 | 149.00 | 148.34 | 44,000 |
Aug 15, 2023 | 151.63 | 151.71 | 149.01 | 149.01 | 148.35 | 33,600 |
Aug 14, 2023 | 155.22 | 155.22 | 152.41 | 152.67 | 151.99 | 37,900 |
Aug 11, 2023 | 152.55 | 155.09 | 152.55 | 154.99 | 154.30 | 72,600 |
Aug 10, 2023 | 152.07 | 154.61 | 152.07 | 153.61 | 152.93 | 60,800 |
Aug 9, 2023 | 151.71 | 152.03 | 150.56 | 151.78 | 151.11 | 77,300 |
Aug 8, 2023 | 151.64 | 152.19 | 150.75 | 151.24 | 150.57 | 57,600 |
Aug 7, 2023 | 153.89 | 156.61 | 152.88 | 152.90 | 152.22 | 28,400 |
Aug 4, 2023 | 153.49 | 155.08 | 153.16 | 153.85 | 153.17 | 48,900 |
Aug 3, 2023 | 151.72 | 153.75 | 151.72 | 153.40 | 152.72 | 34,200 |
Aug 2, 2023 | 156.28 | 157.53 | 153.57 | 153.81 | 153.13 | 55,600 |
Aug 1, 2023 | 155.85 | 157.68 | 155.20 | 157.61 | 156.91 | 110,200 |
Jul 31, 2023 | 153.42 | 156.74 | 153.41 | 156.63 | 155.93 | 64,400 |
Jul 28, 2023 | 157.42 | 158.13 | 153.56 | 153.71 | 153.03 | 63,600 |
Jul 27, 2023 | 163.95 | 163.95 | 154.70 | 155.96 | 155.27 | 113,200 |
Jul 26, 2023 | 156.19 | 157.15 | 156.11 | 156.84 | 156.14 | 60,600 |
Jul 25, 2023 | 157.30 | 157.84 | 156.80 | 156.90 | 156.20 | 129,100 |
Jul 24, 2023 | 157.03 | 157.35 | 151.63 | 156.90 | 156.20 | 74,800 |
Jul 21, 2023 | 157.96 | 158.29 | 156.90 | 156.97 | 156.27 | 83,200 |
Jul 20, 2023 | 158.56 | 158.96 | 157.36 | 157.53 | 156.83 | 49,000 |
Jul 19, 2023 | 158.71 | 159.41 | 158.33 | 159.22 | 158.51 | 104,700 |
Jul 18, 2023 | 157.27 | 158.93 | 157.03 | 158.05 | 157.35 | 105,000 |
Jul 17, 2023 | 159.85 | 160.94 | 159.05 | 159.21 | 158.50 | 85,700 |
Jul 14, 2023 | 159.17 | 160.07 | 158.09 | 159.74 | 159.03 | 58,800 |
Jul 13, 2023 | 160.84 | 160.95 | 158.52 | 158.70 | 158.00 | 66,500 |
Jul 12, 2023 | 156.50 | 160.29 | 156.50 | 159.96 | 159.25 | 68,900 |
Jul 11, 2023 | 154.48 | 155.72 | 154.48 | 155.06 | 154.37 | 91,200 |
Jul 10, 2023 | 152.89 | 154.12 | 152.74 | 153.59 | 152.91 | 135,200 |
Jul 7, 2023 | 153.00 | 153.77 | 152.31 | 152.95 | 152.27 | 53,900 |
Jul 6, 2023 | 153.45 | 154.23 | 151.93 | 152.39 | 151.71 | 77,900 |
Jul 5, 2023 | 154.28 | 156.22 | 154.15 | 155.08 | 154.39 | 89,000 |
Jul 3, 2023 | 154.09 | 155.72 | 153.64 | 155.50 | 154.81 | 13,400 |
Jun 30, 2023 | 153.45 | 156.87 | 152.25 | 154.09 | 153.41 | 101,700 |
Jun 29, 2023 | 0.23 Dividend | |||||
Jun 29, 2023 | 148.51 | 150.97 | 148.51 | 150.97 | 150.30 | 82,300 |
Jun 28, 2023 | 148.71 | 149.65 | 147.56 | 148.85 | 147.97 | 74,300 |
Jun 27, 2023 | 147.00 | 150.00 | 147.00 | 149.33 | 148.44 | 81,100 |
Jun 26, 2023 | 144.92 | 147.43 | 144.92 | 146.19 | 145.32 | 35,800 |
Jun 23, 2023 | 141.72 | 145.52 | 141.72 | 145.48 | 144.62 | 53,200 |
Jun 22, 2023 | 143.21 | 144.40 | 142.54 | 143.12 | 142.27 | 108,900 |
Jun 21, 2023 | 142.65 | 144.14 | 141.57 | 143.01 | 142.16 | 102,100 |
Jun 20, 2023 | 143.71 | 144.54 | 143.05 | 143.08 | 142.23 | 75,600 |
Jun 16, 2023 | 145.85 | 146.83 | 143.65 | 144.49 | 143.63 | 73,400 |
Jun 15, 2023 | 146.48 | 147.31 | 146.04 | 146.86 | 145.99 | 69,800 |
Jun 14, 2023 | 147.92 | 148.29 | 146.20 | 147.33 | 146.45 | 70,100 |
Jun 13, 2023 | 146.99 | 147.42 | 146.07 | 147.42 | 146.54 | 41,200 |
Jun 12, 2023 | 146.00 | 146.56 | 145.57 | 145.98 | 145.11 | 23,800 |
Jun 9, 2023 | 145.33 | 146.21 | 144.56 | 145.81 | 144.94 | 36,100 |
Jun 8, 2023 | 139.50 | 146.38 | 139.48 | 145.57 | 144.70 | 49,700 |
Jun 7, 2023 | 147.55 | 148.13 | 145.93 | 146.03 | 145.16 | 59,500 |
Jun 6, 2023 | 147.16 | 147.31 | 145.96 | 146.71 | 145.84 | 64,300 |
Jun 5, 2023 | 147.03 | 150.41 | 145.97 | 146.06 | 145.19 | 56,500 |
Jun 2, 2023 | 146.62 | 148.65 | 145.96 | 147.81 | 146.93 | 66,200 |
Jun 1, 2023 | 145.09 | 146.93 | 144.45 | 146.36 | 145.49 | 37,900 |
May 31, 2023 | 145.33 | 147.20 | 143.72 | 145.14 | 144.28 | 66,200 |
May 30, 2023 | 145.81 | 146.01 | 145.13 | 145.39 | 144.53 | 52,900 |
May 26, 2023 | 143.11 | 145.20 | 142.94 | 144.74 | 143.88 | 46,700 |
May 25, 2023 | 142.15 | 143.26 | 141.82 | 143.01 | 142.16 | 45,400 |
May 24, 2023 | 142.44 | 142.68 | 141.46 | 142.26 | 141.41 | 42,700 |
May 23, 2023 | 147.04 | 147.83 | 143.31 | 143.31 | 142.46 | 53,600 |
May 22, 2023 | 148.23 | 148.58 | 146.90 | 147.17 | 146.30 | 30,900 |
May 19, 2023 | 147.29 | 148.79 | 146.78 | 147.66 | 146.78 | 55,500 |
May 18, 2023 | 147.55 | 147.98 | 146.50 | 147.00 | 146.13 | 46,300 |
May 17, 2023 | 147.50 | 147.98 | 145.84 | 147.90 | 147.02 | 48,200 |
May 16, 2023 | 147.42 | 148.19 | 147.02 | 147.12 | 146.25 | 77,100 |
May 15, 2023 | 146.23 | 148.01 | 145.74 | 147.54 | 146.66 | 111,800 |
May 12, 2023 | 147.59 | 147.71 | 144.73 | 145.47 | 144.61 | 59,400 |
May 11, 2023 | 144.71 | 148.02 | 144.27 | 147.81 | 146.93 | 88,300 |
May 10, 2023 | 144.01 | 146.03 | 144.01 | 145.11 | 144.25 | 48,700 |
May 9, 2023 | 141.59 | 144.23 | 139.68 | 143.54 | 142.69 | 90,100 |
May 8, 2023 | 146.21 | 147.79 | 142.75 | 142.98 | 142.13 | 61,700 |
May 5, 2023 | 146.37 | 147.87 | 146.07 | 146.49 | 145.62 | 88,400 |
May 4, 2023 | 146.30 | 147.13 | 145.09 | 145.27 | 144.41 | 59,200 |
May 3, 2023 | 147.87 | 148.54 | 146.08 | 146.18 | 145.31 | 50,100 |
May 2, 2023 | 147.80 | 147.80 | 145.34 | 147.29 | 146.41 | 40,400 |
May 1, 2023 | 150.89 | 151.38 | 148.30 | 148.40 | 147.52 | 49,600 |
Apr 28, 2023 | 147.10 | 150.79 | 146.98 | 150.74 | 149.84 | 82,300 |
Apr 27, 2023 | 146.56 | 148.12 | 145.35 | 147.10 | 146.23 | 90,100 |
Apr 26, 2023 | 143.91 | 147.66 | 143.30 | 145.13 | 144.27 | 79,000 |
Apr 25, 2023 | 145.68 | 145.68 | 142.73 | 142.79 | 141.94 | 43,600 |
Apr 24, 2023 | 146.52 | 146.52 | 144.87 | 145.45 | 144.59 | 25,500 |
Related Tickers
CIGI Colliers International Group Inc.
109.37
+0.75%
CWK Cushman & Wakefield plc
9.71
+2.43%
BPYPP Brookfield Property Partners L.P.
14.52
0.00%
AIF.TO Altus Group Limited
50.91
+0.71%
NMRK Newmark Group, Inc.
9.85
+2.98%
MEQ.TO Mainstreet Equity Corp.
183.90
0.00%
2IY.BE Cushman & Wakefield PLC
8.50
+1.19%
2IY.F Cushman & Wakefield PLC
8.50
+1.19%
JLL Jones Lang LaSalle Incorporated
181.29
+1.27%
FRPH FRP Holdings, Inc.
30.81
+2.26%