FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
ETFs - £
Collectives - £
UK Stocks - £
US Stocks - $
FirstService Corporation
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2016 )
55.90 ( 31 Dec 15 )
63.74 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.84 )
Cum % Mvmt ( + 14.03% )
Volume : 12,880,400
55.90 ( 31 Dec 15 )
63.74 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.84 )
Cum % Mvmt ( + 14.03% )
Volume : 12,880,400
Calendar Year End ( 2017 )
63.74 ( 30 Dec 16 )
87.93 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 24.19 )
Cum % Mvmt ( + 37.95% )
Volume : 10,033,900
63.74 ( 30 Dec 16 )
87.93 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 24.19 )
Cum % Mvmt ( + 37.95% )
Volume : 10,033,900
Calendar Year End ( 2018 )
87.93 ( 29 Dec 17 )
93.69 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.76 )
Cum % Mvmt ( + 6.55% )
Volume : 11,895,500
87.93 ( 29 Dec 17 )
93.69 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.76 )
Cum % Mvmt ( + 6.55% )
Volume : 11,895,500
Calendar Year End ( 2019 )
93.69 ( 31 Dec 18 )
120.89 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 27.20 )
Cum % Mvmt ( + 29.03% )
Volume : 12,506,000
93.69 ( 31 Dec 18 )
120.89 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 27.20 )
Cum % Mvmt ( + 29.03% )
Volume : 12,506,000
Calendar Year End ( 2020 )
120.89 ( 31 Dec 19 )
174.22 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 53.33 )
Cum % Mvmt ( + 44.11% )
Volume : 22,167,100
120.89 ( 31 Dec 19 )
174.22 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 53.33 )
Cum % Mvmt ( + 44.11% )
Volume : 22,167,100
Calendar Year End ( 2021 )
174.22 ( 31 Dec 20 )
248.60 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 74.38 )
Cum % Mvmt ( + 42.69% )
Volume : 17,965,000
174.22 ( 31 Dec 20 )
248.60 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 74.38 )
Cum % Mvmt ( + 42.69% )
Volume : 17,965,000
Calendar Year End ( 2022 )
248.60 ( 31 Dec 21 )
165.81 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -82.79 )
Cum % Mvmt ( -33.30% )
Volume : 22,194,100
248.60 ( 31 Dec 21 )
165.81 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -82.79 )
Cum % Mvmt ( -33.30% )
Volume : 22,194,100
Calendar Year End ( 2023 )
165.81 ( 30 Dec 22 )
214.65 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 48.84 )
Cum % Mvmt ( + 29.46% )
Volume : 16,876,400
165.81 ( 30 Dec 22 )
214.65 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 48.84 )
Cum % Mvmt ( + 29.46% )
Volume : 16,876,400
Calendar Year End ( 2024 )
214.65 ( 29 Dec 23 )
260.39 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 45.74 )
Cum % Mvmt ( + 21.31% )
Volume : 18,990,400
214.65 ( 29 Dec 23 )
260.39 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 45.74 )
Cum % Mvmt ( + 21.31% )
Volume : 18,990,400
Calendar Year End ( 2025 )
260.39 ( 31 Dec 24 )
213.45 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -46.94 )
Cum % Mvmt ( -18.03% )
Volume : 26,672,800
260.39 ( 31 Dec 24 )
213.45 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -46.94 )
Cum % Mvmt ( -18.03% )
Volume : 26,672,800
Calendar Year End ( 0 )
213.45 ( 31 Dec 25 )
206.06 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.39 )
Cum % Mvmt ( -3.46% )
Volume : 6,425,429
213.45 ( 31 Dec 25 )
206.06 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.39 )
Cum % Mvmt ( -3.46% )
Volume : 6,425,429
Jan 16
53.49
29 Jan 16
-2.41
-4.31%
-2.41
-4.31%
1,356,100
53.49
29 Jan 16
-2.41
-4.31%
-2.41
-4.31%
1,356,100
Feb 16
52.75
29 Feb 16
-0.74
-1.32%
-3.15
-5.64%
1,169,700
52.75
29 Feb 16
-0.74
-1.32%
-3.15
-5.64%
1,169,700
Mar 16
53.34
31 Mar 16
+ 0.59
+ 1.06%
-2.56
-4.58%
801,300
53.34
31 Mar 16
+ 0.59
+ 1.06%
-2.56
-4.58%
801,300
Apr 16
56.38
29 Apr 16
+ 3.04
+ 5.44%
+ 0.48
+ 0.86%
1,835,400
56.38
29 Apr 16
+ 3.04
+ 5.44%
+ 0.48
+ 0.86%
1,835,400
May 16
62.09
31 May 16
+ 5.71
+ 10.21%
+ 6.19
+ 11.07%
1,076,200
62.09
31 May 16
+ 5.71
+ 10.21%
+ 6.19
+ 11.07%
1,076,200
Jun 16
59.09
30 Jun 16
-3.00
-5.37%
+ 3.19
+ 5.71%
984,700
59.09
30 Jun 16
-3.00
-5.37%
+ 3.19
+ 5.71%
984,700
Jul 16
64.35
29 Jul 16
+ 5.26
+ 9.41%
+ 8.45
+ 15.12%
655,400
64.35
29 Jul 16
+ 5.26
+ 9.41%
+ 8.45
+ 15.12%
655,400
Aug 16
62.96
31 Aug 16
-1.39
-2.49%
+ 7.06
+ 12.63%
697,400
62.96
31 Aug 16
-1.39
-2.49%
+ 7.06
+ 12.63%
697,400
Sep 16
61.02
30 Sep 16
-1.94
-3.47%
+ 5.12
+ 9.16%
736,900
61.02
30 Sep 16
-1.94
-3.47%
+ 5.12
+ 9.16%
736,900
Oct 16
54.35
31 Oct 16
-6.67
-11.93%
-1.55
-2.77%
926,300
54.35
31 Oct 16
-6.67
-11.93%
-1.55
-2.77%
926,300
Nov 16
58.33
30 Nov 16
+ 3.98
+ 7.12%
+ 2.43
+ 4.35%
1,602,900
58.33
30 Nov 16
+ 3.98
+ 7.12%
+ 2.43
+ 4.35%
1,602,900
Dec 16
63.74
30 Dec 16
+ 5.41
+ 9.68%
+ 7.84
+ 14.03%
1,038,100
63.74
30 Dec 16
+ 5.41
+ 9.68%
+ 7.84
+ 14.03%
1,038,100
Jan 17
64.95
31 Jan 17
+ 1.21
+ 1.90%
+ 1.21
+ 1.90%
695,100
64.95
31 Jan 17
+ 1.21
+ 1.90%
+ 1.21
+ 1.90%
695,100
Feb 17
76.51
28 Feb 17
+ 11.56
+ 18.14%
+ 12.77
+ 20.03%
1,095,600
76.51
28 Feb 17
+ 11.56
+ 18.14%
+ 12.77
+ 20.03%
1,095,600
Mar 17
80.41
31 Mar 17
+ 3.90
+ 6.12%
+ 16.67
+ 26.15%
1,095,300
80.41
31 Mar 17
+ 3.90
+ 6.12%
+ 16.67
+ 26.15%
1,095,300
Apr 17
84.95
28 Apr 17
+ 4.54
+ 7.12%
+ 21.21
+ 33.28%
875,500
84.95
28 Apr 17
+ 4.54
+ 7.12%
+ 21.21
+ 33.28%
875,500
May 17
84.51
31 May 17
-0.44
-0.69%
+ 20.77
+ 32.59%
746,400
84.51
31 May 17
-0.44
-0.69%
+ 20.77
+ 32.59%
746,400
Jun 17
83.21
30 Jun 17
-1.30
-2.04%
+ 19.47
+ 30.55%
1,341,100
83.21
30 Jun 17
-1.30
-2.04%
+ 19.47
+ 30.55%
1,341,100
Jul 17
80.35
31 Jul 17
-2.86
-4.49%
+ 16.61
+ 26.06%
643,700
80.35
31 Jul 17
-2.86
-4.49%
+ 16.61
+ 26.06%
643,700
Aug 17
86.99
31 Aug 17
+ 6.64
+ 10.42%
+ 23.25
+ 36.48%
841,600
86.99
31 Aug 17
+ 6.64
+ 10.42%
+ 23.25
+ 36.48%
841,600
Sep 17
81.99
29 Sep 17
-5.00
-7.84%
+ 18.25
+ 28.63%
724,100
81.99
29 Sep 17
-5.00
-7.84%
+ 18.25
+ 28.63%
724,100
Oct 17
89.81
31 Oct 17
+ 7.82
+ 12.27%
+ 26.07
+ 40.90%
757,000
89.81
31 Oct 17
+ 7.82
+ 12.27%
+ 26.07
+ 40.90%
757,000
Nov 17
87.87
30 Nov 17
-1.94
-3.04%
+ 24.13
+ 37.86%
644,700
87.87
30 Nov 17
-1.94
-3.04%
+ 24.13
+ 37.86%
644,700
Dec 17
87.93
29 Dec 17
+ 0.06
+ 0.09%
+ 24.19
+ 37.95%
573,800
87.93
29 Dec 17
+ 0.06
+ 0.09%
+ 24.19
+ 37.95%
573,800
Jan 18
81.92
31 Jan 18
-6.01
-6.83%
-6.01
-6.83%
848,800
81.92
31 Jan 18
-6.01
-6.83%
-6.01
-6.83%
848,800
Feb 18
89.31
28 Feb 18
+ 7.39
+ 8.40%
+ 1.38
+ 1.57%
1,336,800
89.31
28 Feb 18
+ 7.39
+ 8.40%
+ 1.38
+ 1.57%
1,336,800
Mar 18
94.41
29 Mar 18
+ 5.10
+ 5.80%
+ 6.48
+ 7.37%
789,600
94.41
29 Mar 18
+ 5.10
+ 5.80%
+ 6.48
+ 7.37%
789,600
Apr 18
90.00
30 Apr 18
-4.41
-5.02%
+ 2.07
+ 2.35%
1,206,400
90.00
30 Apr 18
-4.41
-5.02%
+ 2.07
+ 2.35%
1,206,400
May 18
91.24
31 May 18
+ 1.24
+ 1.41%
+ 3.31
+ 3.76%
833,500
91.24
31 May 18
+ 1.24
+ 1.41%
+ 3.31
+ 3.76%
833,500
Jun 18
99.99
29 Jun 18
+ 8.75
+ 9.95%
+ 12.06
+ 13.72%
782,800
99.99
29 Jun 18
+ 8.75
+ 9.95%
+ 12.06
+ 13.72%
782,800
Jul 18
107.93
31 Jul 18
+ 7.94
+ 9.03%
+ 20.00
+ 22.75%
764,000
107.93
31 Jul 18
+ 7.94
+ 9.03%
+ 20.00
+ 22.75%
764,000
Aug 18
111.65
31 Aug 18
+ 3.72
+ 4.23%
+ 23.72
+ 26.98%
910,500
111.65
31 Aug 18
+ 3.72
+ 4.23%
+ 23.72
+ 26.98%
910,500
Sep 18
109.13
28 Sep 18
-2.52
-2.87%
+ 21.20
+ 24.11%
736,900
109.13
28 Sep 18
-2.52
-2.87%
+ 21.20
+ 24.11%
736,900
Oct 18
96.58
31 Oct 18
-12.55
-14.27%
+ 8.65
+ 9.84%
1,342,300
96.58
31 Oct 18
-12.55
-14.27%
+ 8.65
+ 9.84%
1,342,300
Nov 18
100.79
30 Nov 18
+ 4.21
+ 4.79%
+ 12.86
+ 14.63%
1,331,700
100.79
30 Nov 18
+ 4.21
+ 4.79%
+ 12.86
+ 14.63%
1,331,700
Dec 18
93.69
31 Dec 18
-7.10
-8.07%
+ 5.76
+ 6.55%
1,012,200
93.69
31 Dec 18
-7.10
-8.07%
+ 5.76
+ 6.55%
1,012,200
Jan 19
106.75
31 Jan 19
+ 13.06
+ 13.94%
+ 13.06
+ 13.94%
1,037,200
106.75
31 Jan 19
+ 13.06
+ 13.94%
+ 13.06
+ 13.94%
1,037,200
Feb 19
114.25
28 Feb 19
+ 7.50
+ 8.01%
+ 20.56
+ 21.94%
1,139,800
114.25
28 Feb 19
+ 7.50
+ 8.01%
+ 20.56
+ 21.94%
1,139,800
Mar 19
119.05
29 Mar 19
+ 4.80
+ 5.12%
+ 25.36
+ 27.07%
986,000
119.05
29 Mar 19
+ 4.80
+ 5.12%
+ 25.36
+ 27.07%
986,000
Apr 19
116.58
30 Apr 19
-2.47
-2.64%
+ 22.89
+ 24.43%
802,200
116.58
30 Apr 19
-2.47
-2.64%
+ 22.89
+ 24.43%
802,200
May 19
122.49
31 May 19
+ 5.91
+ 6.31%
+ 28.80
+ 30.74%
1,056,100
122.49
31 May 19
+ 5.91
+ 6.31%
+ 28.80
+ 30.74%
1,056,100
Jun 19
126.00
28 Jun 19
+ 3.51
+ 3.75%
+ 32.31
+ 34.49%
680,500
126.00
28 Jun 19
+ 3.51
+ 3.75%
+ 32.31
+ 34.49%
680,500
Jul 19
138.50
31 Jul 19
+ 12.50
+ 13.34%
+ 44.81
+ 47.83%
899,700
138.50
31 Jul 19
+ 12.50
+ 13.34%
+ 44.81
+ 47.83%
899,700
Aug 19
138.30
30 Aug 19
-0.20
-0.21%
+ 44.61
+ 47.61%
873,500
138.30
30 Aug 19
-0.20
-0.21%
+ 44.61
+ 47.61%
873,500
Sep 19
135.83
30 Sep 19
-2.47
-2.64%
+ 42.14
+ 44.98%
741,800
135.83
30 Sep 19
-2.47
-2.64%
+ 42.14
+ 44.98%
741,800
Oct 19
114.96
31 Oct 19
-20.87
-22.28%
+ 21.27
+ 22.70%
1,357,000
114.96
31 Oct 19
-20.87
-22.28%
+ 21.27
+ 22.70%
1,357,000
Nov 19
127.08
29 Nov 19
+ 12.12
+ 12.94%
+ 33.39
+ 35.64%
1,181,800
127.08
29 Nov 19
+ 12.12
+ 12.94%
+ 33.39
+ 35.64%
1,181,800
Dec 19
120.89
31 Dec 19
-6.19
-6.61%
+ 27.20
+ 29.03%
1,750,400
120.89
31 Dec 19
-6.19
-6.61%
+ 27.20
+ 29.03%
1,750,400
Jan 20
130.21
31 Jan 20
+ 9.32
+ 7.71%
+ 9.32
+ 7.71%
1,260,900
130.21
31 Jan 20
+ 9.32
+ 7.71%
+ 9.32
+ 7.71%
1,260,900
Feb 20
133.18
28 Feb 20
+ 2.97
+ 2.46%
+ 12.29
+ 10.17%
1,418,400
133.18
28 Feb 20
+ 2.97
+ 2.46%
+ 12.29
+ 10.17%
1,418,400
Mar 20
108.52
31 Mar 20
-24.66
-20.40%
-12.37
-10.23%
2,135,300
108.52
31 Mar 20
-24.66
-20.40%
-12.37
-10.23%
2,135,300
Apr 20
120.35
30 Apr 20
+ 11.83
+ 9.79%
-0.54
-0.45%
1,267,500
120.35
30 Apr 20
+ 11.83
+ 9.79%
-0.54
-0.45%
1,267,500
May 20
127.99
29 May 20
+ 7.64
+ 6.32%
+ 7.10
+ 5.87%
898,300
127.99
29 May 20
+ 7.64
+ 6.32%
+ 7.10
+ 5.87%
898,300
Jun 20
136.75
30 Jun 20
+ 8.76
+ 7.25%
+ 15.86
+ 13.12%
1,393,500
136.75
30 Jun 20
+ 8.76
+ 7.25%
+ 15.86
+ 13.12%
1,393,500
Jul 20
160.20
31 Jul 20
+ 23.45
+ 19.40%
+ 39.31
+ 32.52%
1,279,700
160.20
31 Jul 20
+ 23.45
+ 19.40%
+ 39.31
+ 32.52%
1,279,700
Aug 20
163.21
31 Aug 20
+ 3.01
+ 2.49%
+ 42.32
+ 35.01%
1,294,100
163.21
31 Aug 20
+ 3.01
+ 2.49%
+ 42.32
+ 35.01%
1,294,100
Sep 20
175.72
30 Sep 20
+ 12.51
+ 10.35%
+ 54.83
+ 45.36%
1,619,500
175.72
30 Sep 20
+ 12.51
+ 10.35%
+ 54.83
+ 45.36%
1,619,500
Oct 20
178.65
30 Oct 20
+ 2.93
+ 2.42%
+ 57.76
+ 47.78%
2,386,500
178.65
30 Oct 20
+ 2.93
+ 2.42%
+ 57.76
+ 47.78%
2,386,500
Nov 20
177.12
30 Nov 20
-1.53
-1.27%
+ 56.23
+ 46.51%
5,281,500
177.12
30 Nov 20
-1.53
-1.27%
+ 56.23
+ 46.51%
5,281,500
Dec 20
174.22
31 Dec 20
-2.90
-2.40%
+ 53.33
+ 44.11%
1,931,900
174.22
31 Dec 20
-2.90
-2.40%
+ 53.33
+ 44.11%
1,931,900
Jan 21
174.68
29 Jan 21
+ 0.46
+ 0.26%
+ 0.46
+ 0.26%
835,800
174.68
29 Jan 21
+ 0.46
+ 0.26%
+ 0.46
+ 0.26%
835,800
Feb 21
193.09
26 Feb 21
+ 18.41
+ 10.57%
+ 18.87
+ 10.83%
1,075,900
193.09
26 Feb 21
+ 18.41
+ 10.57%
+ 18.87
+ 10.83%
1,075,900
Mar 21
186.54
31 Mar 21
-6.55
-3.76%
+ 12.32
+ 7.07%
1,306,000
186.54
31 Mar 21
-6.55
-3.76%
+ 12.32
+ 7.07%
1,306,000
Apr 21
199.66
30 Apr 21
+ 13.12
+ 7.53%
+ 25.44
+ 14.60%
1,204,800
199.66
30 Apr 21
+ 13.12
+ 7.53%
+ 25.44
+ 14.60%
1,204,800
May 21
195.99
31 May 21
-3.67
-2.11%
+ 21.77
+ 12.50%
2,117,500
195.99
31 May 21
-3.67
-2.11%
+ 21.77
+ 12.50%
2,117,500
Jun 21
212.61
30 Jun 21
+ 16.62
+ 9.54%
+ 38.39
+ 22.04%
1,949,700
212.61
30 Jun 21
+ 16.62
+ 9.54%
+ 38.39
+ 22.04%
1,949,700
Jul 21
232.38
30 Jul 21
+ 19.77
+ 11.35%
+ 58.16
+ 33.38%
870,400
232.38
30 Jul 21
+ 19.77
+ 11.35%
+ 58.16
+ 33.38%
870,400
Aug 21
234.32
31 Aug 21
+ 1.94
+ 1.11%
+ 60.10
+ 34.50%
880,900
234.32
31 Aug 21
+ 1.94
+ 1.11%
+ 60.10
+ 34.50%
880,900
Sep 21
229.00
30 Sep 21
-5.32
-3.05%
+ 54.78
+ 31.44%
3,207,200
229.00
30 Sep 21
-5.32
-3.05%
+ 54.78
+ 31.44%
3,207,200
Oct 21
246.84
29 Oct 21
+ 17.84
+ 10.24%
+ 72.62
+ 41.68%
1,104,600
246.84
29 Oct 21
+ 17.84
+ 10.24%
+ 72.62
+ 41.68%
1,104,600
Nov 21
245.54
30 Nov 21
-1.30
-0.75%
+ 71.32
+ 40.94%
1,543,600
245.54
30 Nov 21
-1.30
-0.75%
+ 71.32
+ 40.94%
1,543,600
Dec 21
248.60
31 Dec 21
+ 3.06
+ 1.76%
+ 74.38
+ 42.69%
1,868,600
248.60
31 Dec 21
+ 3.06
+ 1.76%
+ 74.38
+ 42.69%
1,868,600
Jan 22
202.69
31 Jan 22
-45.91
-18.47%
-45.91
-18.47%
2,504,100
202.69
31 Jan 22
-45.91
-18.47%
-45.91
-18.47%
2,504,100
Feb 22
180.44
28 Feb 22
-22.25
-8.95%
-68.16
-27.42%
2,408,500
180.44
28 Feb 22
-22.25
-8.95%
-68.16
-27.42%
2,408,500
Mar 22
180.83
31 Mar 22
+ 0.39
+ 0.16%
-67.77
-27.26%
2,741,500
180.83
31 Mar 22
+ 0.39
+ 0.16%
-67.77
-27.26%
2,741,500
Apr 22
160.18
29 Apr 22
-20.65
-8.31%
-88.42
-35.57%
1,564,700
160.18
29 Apr 22
-20.65
-8.31%
-88.42
-35.57%
1,564,700
May 22
161.97
31 May 22
+ 1.79
+ 0.72%
-86.63
-34.85%
2,124,900
161.97
31 May 22
+ 1.79
+ 0.72%
-86.63
-34.85%
2,124,900
Jun 22
156.14
30 Jun 22
-5.83
-2.35%
-92.46
-37.19%
1,630,000
156.14
30 Jun 22
-5.83
-2.35%
-92.46
-37.19%
1,630,000
Jul 22
171.31
29 Jul 22
+ 15.17
+ 6.10%
-77.29
-31.09%
1,311,400
171.31
29 Jul 22
+ 15.17
+ 6.10%
-77.29
-31.09%
1,311,400
Aug 22
164.29
31 Aug 22
-7.02
-2.82%
-84.31
-33.91%
1,541,700
164.29
31 Aug 22
-7.02
-2.82%
-84.31
-33.91%
1,541,700
Sep 22
164.43
30 Sep 22
+ 0.14
+ 0.06%
-84.17
-33.86%
1,598,400
164.43
30 Sep 22
+ 0.14
+ 0.06%
-84.17
-33.86%
1,598,400
Oct 22
170.31
31 Oct 22
+ 5.88
+ 2.37%
-78.29
-31.49%
1,393,600
170.31
31 Oct 22
+ 5.88
+ 2.37%
-78.29
-31.49%
1,393,600
Nov 22
174.27
30 Nov 22
+ 3.96
+ 1.59%
-74.33
-29.90%
1,846,000
174.27
30 Nov 22
+ 3.96
+ 1.59%
-74.33
-29.90%
1,846,000
Dec 22
165.81
30 Dec 22
-8.46
-3.40%
-82.79
-33.30%
1,529,300
165.81
30 Dec 22
-8.46
-3.40%
-82.79
-33.30%
1,529,300
Jan 23
190.15
31 Jan 23
+ 24.34
+ 14.68%
+ 24.34
+ 14.68%
1,054,100
190.15
31 Jan 23
+ 24.34
+ 14.68%
+ 24.34
+ 14.68%
1,054,100
Feb 23
187.06
28 Feb 23
-3.09
-1.86%
+ 21.25
+ 12.82%
1,765,900
187.06
28 Feb 23
-3.09
-1.86%
+ 21.25
+ 12.82%
1,765,900
Mar 23
190.43
31 Mar 23
+ 3.37
+ 2.03%
+ 24.62
+ 14.85%
1,608,600
190.43
31 Mar 23
+ 3.37
+ 2.03%
+ 24.62
+ 14.85%
1,608,600
Apr 23
203.80
28 Apr 23
+ 13.37
+ 8.06%
+ 37.99
+ 22.91%
1,109,000
203.80
28 Apr 23
+ 13.37
+ 8.06%
+ 37.99
+ 22.91%
1,109,000
May 23
197.20
31 May 23
-6.60
-3.98%
+ 31.39
+ 18.93%
1,474,600
197.20
31 May 23
-6.60
-3.98%
+ 31.39
+ 18.93%
1,474,600
Jun 23
204.02
30 Jun 23
+ 6.82
+ 4.11%
+ 38.21
+ 23.04%
1,609,600
204.02
30 Jun 23
+ 6.82
+ 4.11%
+ 38.21
+ 23.04%
1,609,600
Jul 23
206.52
31 Jul 23
+ 2.50
+ 1.51%
+ 40.71
+ 24.55%
1,123,500
206.52
31 Jul 23
+ 2.50
+ 1.51%
+ 40.71
+ 24.55%
1,123,500
Aug 23
204.33
31 Aug 23
-2.19
-1.32%
+ 38.52
+ 23.23%
1,296,000
204.33
31 Aug 23
-2.19
-1.32%
+ 38.52
+ 23.23%
1,296,000
Sep 23
197.56
29 Sep 23
-6.77
-4.08%
+ 31.75
+ 19.15%
1,718,900
197.56
29 Sep 23
-6.77
-4.08%
+ 31.75
+ 19.15%
1,718,900
Oct 23
196.23
31 Oct 23
-1.33
-0.80%
+ 30.42
+ 18.35%
1,184,800
196.23
31 Oct 23
-1.33
-0.80%
+ 30.42
+ 18.35%
1,184,800
Nov 23
212.94
30 Nov 23
+ 16.71
+ 10.08%
+ 47.13
+ 28.42%
1,145,700
212.94
30 Nov 23
+ 16.71
+ 10.08%
+ 47.13
+ 28.42%
1,145,700
Dec 23
214.65
29 Dec 23
+ 1.71
+ 1.03%
+ 48.84
+ 29.46%
1,785,700
214.65
29 Dec 23
+ 1.71
+ 1.03%
+ 48.84
+ 29.46%
1,785,700
Jan 24
225.02
31 Jan 24
+ 10.37
+ 4.83%
+ 10.37
+ 4.83%
1,359,600
225.02
31 Jan 24
+ 10.37
+ 4.83%
+ 10.37
+ 4.83%
1,359,600
Feb 24
223.34
29 Feb 24
-1.68
-0.78%
+ 8.69
+ 4.05%
1,362,200
223.34
29 Feb 24
-1.68
-0.78%
+ 8.69
+ 4.05%
1,362,200
Mar 24
224.25
28 Mar 24
+ 0.91
+ 0.42%
+ 9.60
+ 4.47%
1,514,800
224.25
28 Mar 24
+ 0.91
+ 0.42%
+ 9.60
+ 4.47%
1,514,800
Apr 24
202.20
30 Apr 24
-22.05
-10.27%
-12.45
-5.80%
1,487,600
202.20
30 Apr 24
-22.05
-10.27%
-12.45
-5.80%
1,487,600
May 24
200.10
31 May 24
-2.10
-0.98%
-14.55
-6.78%
1,602,000
200.10
31 May 24
-2.10
-0.98%
-14.55
-6.78%
1,602,000
Jun 24
208.20
28 Jun 24
+ 8.10
+ 3.77%
-6.45
-3.00%
1,617,400
208.20
28 Jun 24
+ 8.10
+ 3.77%
-6.45
-3.00%
1,617,400
Jul 24
240.73
31 Jul 24
+ 32.53
+ 15.15%
+ 26.08
+ 12.15%
1,502,800
240.73
31 Jul 24
+ 32.53
+ 15.15%
+ 26.08
+ 12.15%
1,502,800
Aug 24
242.93
30 Aug 24
+ 2.20
+ 1.02%
+ 28.28
+ 13.17%
1,616,200
242.93
30 Aug 24
+ 2.20
+ 1.02%
+ 28.28
+ 13.17%
1,616,200
Sep 24
247.11
30 Sep 24
+ 4.18
+ 1.95%
+ 32.46
+ 15.12%
1,866,200
247.11
30 Sep 24
+ 4.18
+ 1.95%
+ 32.46
+ 15.12%
1,866,200
Oct 24
257.80
31 Oct 24
+ 10.69
+ 4.98%
+ 43.15
+ 20.10%
1,846,100
257.80
31 Oct 24
+ 10.69
+ 4.98%
+ 43.15
+ 20.10%
1,846,100
Nov 24
273.12
29 Nov 24
+ 15.32
+ 7.14%
+ 58.47
+ 27.24%
1,732,800
273.12
29 Nov 24
+ 15.32
+ 7.14%
+ 58.47
+ 27.24%
1,732,800
Dec 24
260.39
31 Dec 24
-12.73
-5.93%
+ 45.74
+ 21.31%
1,482,700
260.39
31 Dec 24
-12.73
-5.93%
+ 45.74
+ 21.31%
1,482,700
Jan 25
264.31
31 Jan 25
+ 3.92
+ 1.51%
+ 3.92
+ 1.51%
1,411,100
264.31
31 Jan 25
+ 3.92
+ 1.51%
+ 3.92
+ 1.51%
1,411,100
Feb 25
255.06
28 Feb 25
-9.25
-3.55%
-5.33
-2.05%
2,236,800
255.06
28 Feb 25
-9.25
-3.55%
-5.33
-2.05%
2,236,800
Mar 25
238.62
31 Mar 25
-16.44
-6.31%
-21.77
-8.36%
2,251,800
238.62
31 Mar 25
-16.44
-6.31%
-21.77
-8.36%
2,251,800
Apr 25
241.96
30 Apr 25
+ 3.34
+ 1.28%
-18.43
-7.08%
1,960,500
241.96
30 Apr 25
+ 3.34
+ 1.28%
-18.43
-7.08%
1,960,500
May 25
240.55
30 May 25
-1.41
-0.54%
-19.84
-7.62%
1,570,500
240.55
30 May 25
-1.41
-0.54%
-19.84
-7.62%
1,570,500
Jun 25
237.63
30 Jun 25
-2.92
-1.12%
-22.76
-8.74%
1,856,500
237.63
30 Jun 25
-2.92
-1.12%
-22.76
-8.74%
1,856,500
Jul 25
273.12
31 Jul 25
+ 35.49
+ 13.63%
+ 12.73
+ 4.89%
2,059,700
273.12
31 Jul 25
+ 35.49
+ 13.63%
+ 12.73
+ 4.89%
2,059,700
Aug 25
276.49
29 Aug 25
+ 3.37
+ 1.29%
+ 16.10
+ 6.18%
1,679,300
276.49
29 Aug 25
+ 3.37
+ 1.29%
+ 16.10
+ 6.18%
1,679,300
Sep 25
265.16
30 Sep 25
-11.33
-4.35%
+ 4.77
+ 1.83%
2,704,100
265.16
30 Sep 25
-11.33
-4.35%
+ 4.77
+ 1.83%
2,704,100
Oct 25
223.26
31 Oct 25
-41.90
-16.09%
-37.13
-14.26%
3,229,900
223.26
31 Oct 25
-41.90
-16.09%
-37.13
-14.26%
3,229,900
Nov 25
219.74
28 Nov 25
-3.52
-1.35%
-40.65
-15.61%
2,518,000
219.74
28 Nov 25
-3.52
-1.35%
-40.65
-15.61%
2,518,000
Dec 25
213.45
31 Dec 25
-6.29
-2.42%
-46.94
-18.03%
3,194,600
213.45
31 Dec 25
-6.29
-2.42%
-46.94
-18.03%
3,194,600
Jan 26
210.96
30 Jan 26
-2.49
-1.17%
-2.49
-1.17%
2,246,000
210.96
30 Jan 26
-2.49
-1.17%
-2.49
-1.17%
2,246,000
Feb 26
214.94
27 Feb 26
+ 3.98
+ 1.86%
+ 1.49
+ 0.70%
2,811,400
214.94
27 Feb 26
+ 3.98
+ 1.86%
+ 1.49
+ 0.70%
2,811,400
Mar 26
193.52
31 Mar 26
-21.42
-10.04%
-19.93
-9.34%
2,963,077
193.52
31 Mar 26
-21.42
-10.04%
-19.93
-9.34%
2,963,077
Apr 26
182.01
30 Apr 26
-11.51
-5.39%
-31.44
-14.73%
3,131,595
182.01
30 Apr 26
-11.51
-5.39%
-31.44
-14.73%
3,131,595
May 26
184.82
29 May 26
+ 2.81
+ 1.32%
-28.63
-13.41%
3,453,817
184.82
29 May 26
+ 2.81
+ 1.32%
-28.63
-13.41%
3,453,817
Jun 26
201.67
30 Jun 26
+ 16.85
+ 7.89%
-11.78
-5.52%
3,592,562
201.67
30 Jun 26
+ 16.85
+ 7.89%
-11.78
-5.52%
3,592,562
Jul 26
197.47
31 Jul 26
-4.20
-1.97%
-15.98
-7.49%
3,733,678
197.47
31 Jul 26
-4.20
-1.97%
-15.98
-7.49%
3,733,678
Aug 26
199.33
26 Aug 26
+ 1.86
+ 0.87%
-14.12
-6.62%
3,884,824
199.33
26 Aug 26
+ 1.86
+ 0.87%
-14.12
-6.62%
3,884,824
Sep 26
182.21
30 Sep 26
-17.12
-8.02%
-31.24
-14.64%
4,025,404
182.21
30 Sep 26
-17.12
-8.02%
-31.24
-14.64%
4,025,404
Oct 26
206.06
22 Oct 26
+ 23.85
+ 11.17%
-7.39
-3.46%
4,179,429
206.06
22 Oct 26
+ 23.85
+ 11.17%
-7.39
-3.46%
4,179,429
FirstService Corporation
Calendar Year Summary
Calendar Year Monthly Cumulative
Calendar Year End ( 2016 )
55.90 ( 31 Dec 15 )
63.74 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.84 )
Cum % Mvmt ( + 14.03% )
12,880,400
55.90 ( 31 Dec 15 )
63.74 ( 30 Dec 16 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 7.84 )
Cum % Mvmt ( + 14.03% )
12,880,400
Calendar Year End ( 2017 )
63.74 ( 30 Dec 16 )
87.93 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 24.19 )
Cum % Mvmt ( + 37.95% )
10,033,900
63.74 ( 30 Dec 16 )
87.93 ( 29 Dec 17 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 24.19 )
Cum % Mvmt ( + 37.95% )
10,033,900
Calendar Year End ( 2018 )
87.93 ( 29 Dec 17 )
93.69 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.76 )
Cum % Mvmt ( + 6.55% )
11,895,500
87.93 ( 29 Dec 17 )
93.69 ( 31 Dec 18 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 5.76 )
Cum % Mvmt ( + 6.55% )
11,895,500
Calendar Year End ( 2019 )
93.69 ( 31 Dec 18 )
120.89 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 27.20 )
Cum % Mvmt ( + 29.03% )
12,506,000
93.69 ( 31 Dec 18 )
120.89 ( 31 Dec 19 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 27.20 )
Cum % Mvmt ( + 29.03% )
12,506,000
Calendar Year End ( 2020 )
120.89 ( 31 Dec 19 )
174.22 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 53.33 )
Cum % Mvmt ( + 44.11% )
22,167,100
120.89 ( 31 Dec 19 )
174.22 ( 31 Dec 20 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 53.33 )
Cum % Mvmt ( + 44.11% )
22,167,100
Calendar Year End ( 2021 )
174.22 ( 31 Dec 20 )
248.60 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 74.38 )
Cum % Mvmt ( + 42.69% )
17,965,000
174.22 ( 31 Dec 20 )
248.60 ( 31 Dec 21 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 74.38 )
Cum % Mvmt ( + 42.69% )
17,965,000
Calendar Year End ( 2022 )
248.60 ( 31 Dec 21 )
165.81 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -82.79 )
Cum % Mvmt ( -33.30% )
22,194,100
248.60 ( 31 Dec 21 )
165.81 ( 30 Dec 22 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -82.79 )
Cum % Mvmt ( -33.30% )
22,194,100
Calendar Year End ( 2023 )
165.81 ( 30 Dec 22 )
214.65 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 48.84 )
Cum % Mvmt ( + 29.46% )
16,876,400
165.81 ( 30 Dec 22 )
214.65 ( 29 Dec 23 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 48.84 )
Cum % Mvmt ( + 29.46% )
16,876,400
Calendar Year End ( 2024 )
214.65 ( 29 Dec 23 )
260.39 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 45.74 )
Cum % Mvmt ( + 21.31% )
18,990,400
214.65 ( 29 Dec 23 )
260.39 ( 31 Dec 24 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( + 45.74 )
Cum % Mvmt ( + 21.31% )
18,990,400
Calendar Year End ( 2025 )
260.39 ( 31 Dec 24 )
213.45 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -46.94 )
Cum % Mvmt ( -18.03% )
26,672,800
260.39 ( 31 Dec 24 )
213.45 ( 31 Dec 25 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -46.94 )
Cum % Mvmt ( -18.03% )
26,672,800
Calendar Year End ( 0 )
213.45 ( 31 Dec 25 )
206.06 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.39 )
Cum % Mvmt ( -3.46% )
6,425,429
213.45 ( 31 Dec 25 )
206.06 ( 22 Oct 26 )
Mnthly $ Mvmt
Mnthly % Mvmt
Cum $ Movt ( -7.39 )
Cum % Mvmt ( -3.46% )
6,425,429
Jan 16
53.49
29 Jan 16
-2.41
-4.31%
-2.41
-4.31%
1,356,100
53.49
29 Jan 16
-2.41
-4.31%
-2.41
-4.31%
1,356,100
Feb 16
52.75
29 Feb 16
-0.74
-1.32%
-3.15
-5.64%
1,169,700
52.75
29 Feb 16
-0.74
-1.32%
-3.15
-5.64%
1,169,700
Mar 16
53.34
31 Mar 16
+0.59
+ 1.06%
-2.56
-4.58%
801,300
53.34
31 Mar 16
+0.59
+ 1.06%
-2.56
-4.58%
801,300
Apr 16
56.38
29 Apr 16
+3.04
+ 5.44%
+ 0.48
+0.86%
1,835,400
56.38
29 Apr 16
+3.04
+ 5.44%
+ 0.48
+0.86%
1,835,400
May 16
62.09
31 May 16
+5.71
+ 10.21%
+ 6.19
+11.07%
1,076,200
62.09
31 May 16
+5.71
+ 10.21%
+ 6.19
+11.07%
1,076,200
Jun 16
59.09
30 Jun 16
-3.00
-5.37%
+ 3.19
+5.71%
984,700
59.09
30 Jun 16
-3.00
-5.37%
+ 3.19
+5.71%
984,700
Jul 16
64.35
29 Jul 16
+5.26
+ 9.41%
+ 8.45
+15.12%
655,400
64.35
29 Jul 16
+5.26
+ 9.41%
+ 8.45
+15.12%
655,400
Aug 16
62.96
31 Aug 16
-1.39
-2.49%
+ 7.06
+12.63%
697,400
62.96
31 Aug 16
-1.39
-2.49%
+ 7.06
+12.63%
697,400
Sep 16
61.02
30 Sep 16
-1.94
-3.47%
+ 5.12
+9.16%
736,900
61.02
30 Sep 16
-1.94
-3.47%
+ 5.12
+9.16%
736,900
Oct 16
54.35
31 Oct 16
-6.67
-11.93%
-1.55
-2.77%
926,300
54.35
31 Oct 16
-6.67
-11.93%
-1.55
-2.77%
926,300
Nov 16
58.33
30 Nov 16
+3.98
+ 7.12%
+ 2.43
+4.35%
1,602,900
58.33
30 Nov 16
+3.98
+ 7.12%
+ 2.43
+4.35%
1,602,900
Dec 16
63.74
30 Dec 16
+5.41
+ 9.68%
+ 7.84
+14.03%
1,038,100
63.74
30 Dec 16
+5.41
+ 9.68%
+ 7.84
+14.03%
1,038,100
Jan 17
64.95
31 Jan 17
+1.21
+ 1.90%
+ 1.21
+1.90%
695,100
64.95
31 Jan 17
+1.21
+ 1.90%
+ 1.21
+1.90%
695,100
Feb 17
76.51
28 Feb 17
+11.56
+ 18.14%
+ 12.77
+20.03%
1,095,600
76.51
28 Feb 17
+11.56
+ 18.14%
+ 12.77
+20.03%
1,095,600
Mar 17
80.41
31 Mar 17
+3.90
+ 6.12%
+ 16.67
+26.15%
1,095,300
80.41
31 Mar 17
+3.90
+ 6.12%
+ 16.67
+26.15%
1,095,300
Apr 17
84.95
28 Apr 17
+4.54
+ 7.12%
+ 21.21
+33.28%
875,500
84.95
28 Apr 17
+4.54
+ 7.12%
+ 21.21
+33.28%
875,500
May 17
84.51
31 May 17
-0.44
-0.69%
+ 20.77
+32.59%
746,400
84.51
31 May 17
-0.44
-0.69%
+ 20.77
+32.59%
746,400
Jun 17
83.21
30 Jun 17
-1.30
-2.04%
+ 19.47
+30.55%
1,341,100
83.21
30 Jun 17
-1.30
-2.04%
+ 19.47
+30.55%
1,341,100
Jul 17
80.35
31 Jul 17
-2.86
-4.49%
+ 16.61
+26.06%
643,700
80.35
31 Jul 17
-2.86
-4.49%
+ 16.61
+26.06%
643,700
Aug 17
86.99
31 Aug 17
+6.64
+ 10.42%
+ 23.25
+36.48%
841,600
86.99
31 Aug 17
+6.64
+ 10.42%
+ 23.25
+36.48%
841,600
Sep 17
81.99
29 Sep 17
-5.00
-7.84%
+ 18.25
+28.63%
724,100
81.99
29 Sep 17
-5.00
-7.84%
+ 18.25
+28.63%
724,100
Oct 17
89.81
31 Oct 17
+7.82
+ 12.27%
+ 26.07
+40.90%
757,000
89.81
31 Oct 17
+7.82
+ 12.27%
+ 26.07
+40.90%
757,000
Nov 17
87.87
30 Nov 17
-1.94
-3.04%
+ 24.13
+37.86%
644,700
87.87
30 Nov 17
-1.94
-3.04%
+ 24.13
+37.86%
644,700
Dec 17
87.93
29 Dec 17
+0.06
+ 0.09%
+ 24.19
+37.95%
573,800
87.93
29 Dec 17
+0.06
+ 0.09%
+ 24.19
+37.95%
573,800
Jan 18
81.92
31 Jan 18
-6.01
-6.83%
-6.01
-6.83%
848,800
81.92
31 Jan 18
-6.01
-6.83%
-6.01
-6.83%
848,800
Feb 18
89.31
28 Feb 18
+7.39
+ 8.40%
+ 1.38
+1.57%
1,336,800
89.31
28 Feb 18
+7.39
+ 8.40%
+ 1.38
+1.57%
1,336,800
Mar 18
94.41
29 Mar 18
+5.10
+ 5.80%
+ 6.48
+7.37%
789,600
94.41
29 Mar 18
+5.10
+ 5.80%
+ 6.48
+7.37%
789,600
Apr 18
90.00
30 Apr 18
-4.41
-5.02%
+ 2.07
+2.35%
1,206,400
90.00
30 Apr 18
-4.41
-5.02%
+ 2.07
+2.35%
1,206,400
May 18
91.24
31 May 18
+1.24
+ 1.41%
+ 3.31
+3.76%
833,500
91.24
31 May 18
+1.24
+ 1.41%
+ 3.31
+3.76%
833,500
Jun 18
99.99
29 Jun 18
+8.75
+ 9.95%
+ 12.06
+13.72%
782,800
99.99
29 Jun 18
+8.75
+ 9.95%
+ 12.06
+13.72%
782,800
Jul 18
107.93
31 Jul 18
+7.94
+ 9.03%
+ 20.00
+22.75%
764,000
107.93
31 Jul 18
+7.94
+ 9.03%
+ 20.00
+22.75%
764,000
Aug 18
111.65
31 Aug 18
+3.72
+ 4.23%
+ 23.72
+26.98%
910,500
111.65
31 Aug 18
+3.72
+ 4.23%
+ 23.72
+26.98%
910,500
Sep 18
109.13
28 Sep 18
-2.52
-2.87%
+ 21.20
+24.11%
736,900
109.13
28 Sep 18
-2.52
-2.87%
+ 21.20
+24.11%
736,900
Oct 18
96.58
31 Oct 18
-12.55
-14.27%
+ 8.65
+9.84%
1,342,300
96.58
31 Oct 18
-12.55
-14.27%
+ 8.65
+9.84%
1,342,300
Nov 18
100.79
30 Nov 18
+4.21
+ 4.79%
+ 12.86
+14.63%
1,331,700
100.79
30 Nov 18
+4.21
+ 4.79%
+ 12.86
+14.63%
1,331,700
Dec 18
93.69
31 Dec 18
-7.10
-8.07%
+ 5.76
+6.55%
1,012,200
93.69
31 Dec 18
-7.10
-8.07%
+ 5.76
+6.55%
1,012,200
Jan 19
106.75
31 Jan 19
+13.06
+ 13.94%
+ 13.06
+13.94%
1,037,200
106.75
31 Jan 19
+13.06
+ 13.94%
+ 13.06
+13.94%
1,037,200
Feb 19
114.25
28 Feb 19
+7.50
+ 8.01%
+ 20.56
+21.94%
1,139,800
114.25
28 Feb 19
+7.50
+ 8.01%
+ 20.56
+21.94%
1,139,800
Mar 19
119.05
29 Mar 19
+4.80
+ 5.12%
+ 25.36
+27.07%
986,000
119.05
29 Mar 19
+4.80
+ 5.12%
+ 25.36
+27.07%
986,000
Apr 19
116.58
30 Apr 19
-2.47
-2.64%
+ 22.89
+24.43%
802,200
116.58
30 Apr 19
-2.47
-2.64%
+ 22.89
+24.43%
802,200
May 19
122.49
31 May 19
+5.91
+ 6.31%
+ 28.80
+30.74%
1,056,100
122.49
31 May 19
+5.91
+ 6.31%
+ 28.80
+30.74%
1,056,100
Jun 19
126.00
28 Jun 19
+3.51
+ 3.75%
+ 32.31
+34.49%
680,500
126.00
28 Jun 19
+3.51
+ 3.75%
+ 32.31
+34.49%
680,500
Jul 19
138.50
31 Jul 19
+12.50
+ 13.34%
+ 44.81
+47.83%
899,700
138.50
31 Jul 19
+12.50
+ 13.34%
+ 44.81
+47.83%
899,700
Aug 19
138.30
30 Aug 19
-0.20
-0.21%
+ 44.61
+47.61%
873,500
138.30
30 Aug 19
-0.20
-0.21%
+ 44.61
+47.61%
873,500
Sep 19
135.83
30 Sep 19
-2.47
-2.64%
+ 42.14
+44.98%
741,800
135.83
30 Sep 19
-2.47
-2.64%
+ 42.14
+44.98%
741,800
Oct 19
114.96
31 Oct 19
-20.87
-22.28%
+ 21.27
+22.70%
1,357,000
114.96
31 Oct 19
-20.87
-22.28%
+ 21.27
+22.70%
1,357,000
Nov 19
127.08
29 Nov 19
+12.12
+ 12.94%
+ 33.39
+35.64%
1,181,800
127.08
29 Nov 19
+12.12
+ 12.94%
+ 33.39
+35.64%
1,181,800
Dec 19
120.89
31 Dec 19
-6.19
-6.61%
+ 27.20
+29.03%
1,750,400
120.89
31 Dec 19
-6.19
-6.61%
+ 27.20
+29.03%
1,750,400
Jan 20
130.21
31 Jan 20
+9.32
+ 7.71%
+ 9.32
+7.71%
1,260,900
130.21
31 Jan 20
+9.32
+ 7.71%
+ 9.32
+7.71%
1,260,900
Feb 20
133.18
28 Feb 20
+2.97
+ 2.46%
+ 12.29
+10.17%
1,418,400
133.18
28 Feb 20
+2.97
+ 2.46%
+ 12.29
+10.17%
1,418,400
Mar 20
108.52
31 Mar 20
-24.66
-20.40%
-12.37
-10.23%
2,135,300
108.52
31 Mar 20
-24.66
-20.40%
-12.37
-10.23%
2,135,300
Apr 20
120.35
30 Apr 20
+11.83
+ 9.79%
-0.54
-0.45%
1,267,500
120.35
30 Apr 20
+11.83
+ 9.79%
-0.54
-0.45%
1,267,500
May 20
127.99
29 May 20
+7.64
+ 6.32%
+ 7.10
+5.87%
898,300
127.99
29 May 20
+7.64
+ 6.32%
+ 7.10
+5.87%
898,300
Jun 20
136.75
30 Jun 20
+8.76
+ 7.25%
+ 15.86
+13.12%
1,393,500
136.75
30 Jun 20
+8.76
+ 7.25%
+ 15.86
+13.12%
1,393,500
Jul 20
160.20
31 Jul 20
+23.45
+ 19.40%
+ 39.31
+32.52%
1,279,700
160.20
31 Jul 20
+23.45
+ 19.40%
+ 39.31
+32.52%
1,279,700
Aug 20
163.21
31 Aug 20
+3.01
+ 2.49%
+ 42.32
+35.01%
1,294,100
163.21
31 Aug 20
+3.01
+ 2.49%
+ 42.32
+35.01%
1,294,100
Sep 20
175.72
30 Sep 20
+12.51
+ 10.35%
+ 54.83
+45.36%
1,619,500
175.72
30 Sep 20
+12.51
+ 10.35%
+ 54.83
+45.36%
1,619,500
Oct 20
178.65
30 Oct 20
+2.93
+ 2.42%
+ 57.76
+47.78%
2,386,500
178.65
30 Oct 20
+2.93
+ 2.42%
+ 57.76
+47.78%
2,386,500
Nov 20
177.12
30 Nov 20
-1.53
-1.27%
+ 56.23
+46.51%
5,281,500
177.12
30 Nov 20
-1.53
-1.27%
+ 56.23
+46.51%
5,281,500
Dec 20
174.22
31 Dec 20
-2.90
-2.40%
+ 53.33
+44.11%
1,931,900
174.22
31 Dec 20
-2.90
-2.40%
+ 53.33
+44.11%
1,931,900
Jan 21
174.68
29 Jan 21
+0.46
+ 0.26%
+ 0.46
+0.26%
835,800
174.68
29 Jan 21
+0.46
+ 0.26%
+ 0.46
+0.26%
835,800
Feb 21
193.09
26 Feb 21
+18.41
+ 10.57%
+ 18.87
+10.83%
1,075,900
193.09
26 Feb 21
+18.41
+ 10.57%
+ 18.87
+10.83%
1,075,900
Mar 21
186.54
31 Mar 21
-6.55
-3.76%
+ 12.32
+7.07%
1,306,000
186.54
31 Mar 21
-6.55
-3.76%
+ 12.32
+7.07%
1,306,000
Apr 21
199.66
30 Apr 21
+13.12
+ 7.53%
+ 25.44
+14.60%
1,204,800
199.66
30 Apr 21
+13.12
+ 7.53%
+ 25.44
+14.60%
1,204,800
May 21
195.99
31 May 21
-3.67
-2.11%
+ 21.77
+12.50%
2,117,500
195.99
31 May 21
-3.67
-2.11%
+ 21.77
+12.50%
2,117,500
Jun 21
212.61
30 Jun 21
+16.62
+ 9.54%
+ 38.39
+22.04%
1,949,700
212.61
30 Jun 21
+16.62
+ 9.54%
+ 38.39
+22.04%
1,949,700
Jul 21
232.38
30 Jul 21
+19.77
+ 11.35%
+ 58.16
+33.38%
870,400
232.38
30 Jul 21
+19.77
+ 11.35%
+ 58.16
+33.38%
870,400
Aug 21
234.32
31 Aug 21
+1.94
+ 1.11%
+ 60.10
+34.50%
880,900
234.32
31 Aug 21
+1.94
+ 1.11%
+ 60.10
+34.50%
880,900
Sep 21
229.00
30 Sep 21
-5.32
-3.05%
+ 54.78
+31.44%
3,207,200
229.00
30 Sep 21
-5.32
-3.05%
+ 54.78
+31.44%
3,207,200
Oct 21
246.84
29 Oct 21
+17.84
+ 10.24%
+ 72.62
+41.68%
1,104,600
246.84
29 Oct 21
+17.84
+ 10.24%
+ 72.62
+41.68%
1,104,600
Nov 21
245.54
30 Nov 21
-1.30
-0.75%
+ 71.32
+40.94%
1,543,600
245.54
30 Nov 21
-1.30
-0.75%
+ 71.32
+40.94%
1,543,600
Dec 21
248.60
31 Dec 21
+3.06
+ 1.76%
+ 74.38
+42.69%
1,868,600
248.60
31 Dec 21
+3.06
+ 1.76%
+ 74.38
+42.69%
1,868,600
Jan 22
202.69
31 Jan 22
-45.91
-18.47%
-45.91
-18.47%
2,504,100
202.69
31 Jan 22
-45.91
-18.47%
-45.91
-18.47%
2,504,100
Feb 22
180.44
28 Feb 22
-22.25
-8.95%
-68.16
-27.42%
2,408,500
180.44
28 Feb 22
-22.25
-8.95%
-68.16
-27.42%
2,408,500
Mar 22
180.83
31 Mar 22
+0.39
+ 0.16%
-67.77
-27.26%
2,741,500
180.83
31 Mar 22
+0.39
+ 0.16%
-67.77
-27.26%
2,741,500
Apr 22
160.18
29 Apr 22
-20.65
-8.31%
-88.42
-35.57%
1,564,700
160.18
29 Apr 22
-20.65
-8.31%
-88.42
-35.57%
1,564,700
May 22
161.97
31 May 22
+1.79
+ 0.72%
-86.63
-34.85%
2,124,900
161.97
31 May 22
+1.79
+ 0.72%
-86.63
-34.85%
2,124,900
Jun 22
156.14
30 Jun 22
-5.83
-2.35%
-92.46
-37.19%
1,630,000
156.14
30 Jun 22
-5.83
-2.35%
-92.46
-37.19%
1,630,000
Jul 22
171.31
29 Jul 22
+15.17
+ 6.10%
-77.29
-31.09%
1,311,400
171.31
29 Jul 22
+15.17
+ 6.10%
-77.29
-31.09%
1,311,400
Aug 22
164.29
31 Aug 22
-7.02
-2.82%
-84.31
-33.91%
1,541,700
164.29
31 Aug 22
-7.02
-2.82%
-84.31
-33.91%
1,541,700
Sep 22
164.43
30 Sep 22
+0.14
+ 0.06%
-84.17
-33.86%
1,598,400
164.43
30 Sep 22
+0.14
+ 0.06%
-84.17
-33.86%
1,598,400
Oct 22
170.31
31 Oct 22
+5.88
+ 2.37%
-78.29
-31.49%
1,393,600
170.31
31 Oct 22
+5.88
+ 2.37%
-78.29
-31.49%
1,393,600
Nov 22
174.27
30 Nov 22
+3.96
+ 1.59%
-74.33
-29.90%
1,846,000
174.27
30 Nov 22
+3.96
+ 1.59%
-74.33
-29.90%
1,846,000
Dec 22
165.81
30 Dec 22
-8.46
-3.40%
-82.79
-33.30%
1,529,300
165.81
30 Dec 22
-8.46
-3.40%
-82.79
-33.30%
1,529,300
Jan 23
190.15
31 Jan 23
+24.34
+ 14.68%
+ 24.34
+14.68%
1,054,100
190.15
31 Jan 23
+24.34
+ 14.68%
+ 24.34
+14.68%
1,054,100
Feb 23
187.06
28 Feb 23
-3.09
-1.86%
+ 21.25
+12.82%
1,765,900
187.06
28 Feb 23
-3.09
-1.86%
+ 21.25
+12.82%
1,765,900
Mar 23
190.43
31 Mar 23
+3.37
+ 2.03%
+ 24.62
+14.85%
1,608,600
190.43
31 Mar 23
+3.37
+ 2.03%
+ 24.62
+14.85%
1,608,600
Apr 23
203.80
28 Apr 23
+13.37
+ 8.06%
+ 37.99
+22.91%
1,109,000
203.80
28 Apr 23
+13.37
+ 8.06%
+ 37.99
+22.91%
1,109,000
May 23
197.20
31 May 23
-6.60
-3.98%
+ 31.39
+18.93%
1,474,600
197.20
31 May 23
-6.60
-3.98%
+ 31.39
+18.93%
1,474,600
Jun 23
204.02
30 Jun 23
+6.82
+ 4.11%
+ 38.21
+23.04%
1,609,600
204.02
30 Jun 23
+6.82
+ 4.11%
+ 38.21
+23.04%
1,609,600
Jul 23
206.52
31 Jul 23
+2.50
+ 1.51%
+ 40.71
+24.55%
1,123,500
206.52
31 Jul 23
+2.50
+ 1.51%
+ 40.71
+24.55%
1,123,500
Aug 23
204.33
31 Aug 23
-2.19
-1.32%
+ 38.52
+23.23%
1,296,000
204.33
31 Aug 23
-2.19
-1.32%
+ 38.52
+23.23%
1,296,000
Sep 23
197.56
29 Sep 23
-6.77
-4.08%
+ 31.75
+19.15%
1,718,900
197.56
29 Sep 23
-6.77
-4.08%
+ 31.75
+19.15%
1,718,900
Oct 23
196.23
31 Oct 23
-1.33
-0.80%
+ 30.42
+18.35%
1,184,800
196.23
31 Oct 23
-1.33
-0.80%
+ 30.42
+18.35%
1,184,800
Nov 23
212.94
30 Nov 23
+16.71
+ 10.08%
+ 47.13
+28.42%
1,145,700
212.94
30 Nov 23
+16.71
+ 10.08%
+ 47.13
+28.42%
1,145,700
Dec 23
214.65
29 Dec 23
+1.71
+ 1.03%
+ 48.84
+29.46%
1,785,700
214.65
29 Dec 23
+1.71
+ 1.03%
+ 48.84
+29.46%
1,785,700
Jan 24
225.02
31 Jan 24
+10.37
+ 4.83%
+ 10.37
+4.83%
1,359,600
225.02
31 Jan 24
+10.37
+ 4.83%
+ 10.37
+4.83%
1,359,600
Feb 24
223.34
29 Feb 24
-1.68
-0.78%
+ 8.69
+4.05%
1,362,200
223.34
29 Feb 24
-1.68
-0.78%
+ 8.69
+4.05%
1,362,200
Mar 24
224.25
28 Mar 24
+0.91
+ 0.42%
+ 9.60
+4.47%
1,514,800
224.25
28 Mar 24
+0.91
+ 0.42%
+ 9.60
+4.47%
1,514,800
Apr 24
202.20
30 Apr 24
-22.05
-10.27%
-12.45
-5.80%
1,487,600
202.20
30 Apr 24
-22.05
-10.27%
-12.45
-5.80%
1,487,600
May 24
200.10
31 May 24
-2.10
-0.98%
-14.55
-6.78%
1,602,000
200.10
31 May 24
-2.10
-0.98%
-14.55
-6.78%
1,602,000
Jun 24
208.20
28 Jun 24
+8.10
+ 3.77%
-6.45
-3.00%
1,617,400
208.20
28 Jun 24
+8.10
+ 3.77%
-6.45
-3.00%
1,617,400
Jul 24
240.73
31 Jul 24
+32.53
+ 15.15%
+ 26.08
+12.15%
1,502,800
240.73
31 Jul 24
+32.53
+ 15.15%
+ 26.08
+12.15%
1,502,800
Aug 24
242.93
30 Aug 24
+2.20
+ 1.02%
+ 28.28
+13.17%
1,616,200
242.93
30 Aug 24
+2.20
+ 1.02%
+ 28.28
+13.17%
1,616,200
Sep 24
247.11
30 Sep 24
+4.18
+ 1.95%
+ 32.46
+15.12%
1,866,200
247.11
30 Sep 24
+4.18
+ 1.95%
+ 32.46
+15.12%
1,866,200
Oct 24
257.80
31 Oct 24
+10.69
+ 4.98%
+ 43.15
+20.10%
1,846,100
257.80
31 Oct 24
+10.69
+ 4.98%
+ 43.15
+20.10%
1,846,100
Nov 24
273.12
29 Nov 24
+15.32
+ 7.14%
+ 58.47
+27.24%
1,732,800
273.12
29 Nov 24
+15.32
+ 7.14%
+ 58.47
+27.24%
1,732,800
Dec 24
260.39
31 Dec 24
-12.73
-5.93%
+ 45.74
+21.31%
1,482,700
260.39
31 Dec 24
-12.73
-5.93%
+ 45.74
+21.31%
1,482,700
Jan 25
264.31
31 Jan 25
+3.92
+ 1.51%
+ 3.92
+1.51%
1,411,100
264.31
31 Jan 25
+3.92
+ 1.51%
+ 3.92
+1.51%
1,411,100
Feb 25
255.06
28 Feb 25
-9.25
-3.55%
-5.33
-2.05%
2,236,800
255.06
28 Feb 25
-9.25
-3.55%
-5.33
-2.05%
2,236,800
Mar 25
238.62
31 Mar 25
-16.44
-6.31%
-21.77
-8.36%
2,251,800
238.62
31 Mar 25
-16.44
-6.31%
-21.77
-8.36%
2,251,800
Apr 25
241.96
30 Apr 25
+3.34
+ 1.28%
-18.43
-7.08%
1,960,500
241.96
30 Apr 25
+3.34
+ 1.28%
-18.43
-7.08%
1,960,500
May 25
240.55
30 May 25
-1.41
-0.54%
-19.84
-7.62%
1,570,500
240.55
30 May 25
-1.41
-0.54%
-19.84
-7.62%
1,570,500
Jun 25
237.63
30 Jun 25
-2.92
-1.12%
-22.76
-8.74%
1,856,500
237.63
30 Jun 25
-2.92
-1.12%
-22.76
-8.74%
1,856,500
Jul 25
273.12
31 Jul 25
+35.49
+ 13.63%
+ 12.73
+4.89%
2,059,700
273.12
31 Jul 25
+35.49
+ 13.63%
+ 12.73
+4.89%
2,059,700
Aug 25
276.49
29 Aug 25
+3.37
+ 1.29%
+ 16.10
+6.18%
1,679,300
276.49
29 Aug 25
+3.37
+ 1.29%
+ 16.10
+6.18%
1,679,300
Sep 25
265.16
30 Sep 25
-11.33
-4.35%
+ 4.77
+1.83%
2,704,100
265.16
30 Sep 25
-11.33
-4.35%
+ 4.77
+1.83%
2,704,100
Oct 25
223.26
31 Oct 25
-41.90
-16.09%
-37.13
-14.26%
3,229,900
223.26
31 Oct 25
-41.90
-16.09%
-37.13
-14.26%
3,229,900
Nov 25
219.74
28 Nov 25
-3.52
-1.35%
-40.65
-15.61%
2,518,000
219.74
28 Nov 25
-3.52
-1.35%
-40.65
-15.61%
2,518,000
Dec 25
213.45
31 Dec 25
-6.29
-2.42%
-46.94
-18.03%
3,194,600
213.45
31 Dec 25
-6.29
-2.42%
-46.94
-18.03%
3,194,600
Jan 26
210.96
30 Jan 26
-2.49
-1.17%
-2.49
-1.17%
2,246,000
210.96
30 Jan 26
-2.49
-1.17%
-2.49
-1.17%
2,246,000
Feb 26
214.94
27 Feb 26
+3.98
+ 1.86%
+ 1.49
+0.70%
2,811,400
214.94
27 Feb 26
+3.98
+ 1.86%
+ 1.49
+0.70%
2,811,400
Mar 26
193.52
31 Mar 26
-21.42
-10.04%
-19.93
-9.34%
2,963,077
193.52
31 Mar 26
-21.42
-10.04%
-19.93
-9.34%
2,963,077
Apr 26
182.01
30 Apr 26
-11.51
-5.39%
-31.44
-14.73%
3,131,595
182.01
30 Apr 26
-11.51
-5.39%
-31.44
-14.73%
3,131,595
May 26
184.82
29 May 26
+2.81
+ 1.32%
-28.63
-13.41%
3,453,817
184.82
29 May 26
+2.81
+ 1.32%
-28.63
-13.41%
3,453,817
Jun 26
201.67
30 Jun 26
+16.85
+ 7.89%
-11.78
-5.52%
3,592,562
201.67
30 Jun 26
+16.85
+ 7.89%
-11.78
-5.52%
3,592,562
Jul 26
197.47
31 Jul 26
-4.20
-1.97%
-15.98
-7.49%
3,733,678
197.47
31 Jul 26
-4.20
-1.97%
-15.98
-7.49%
3,733,678
Aug 26
199.33
26 Aug 26
+1.86
+ 0.87%
-14.12
-6.62%
3,884,824
199.33
26 Aug 26
+1.86
+ 0.87%
-14.12
-6.62%
3,884,824
Sep 26
182.21
30 Sep 26
-17.12
-8.02%
-31.24
-14.64%
4,025,404
182.21
30 Sep 26
-17.12
-8.02%
-31.24
-14.64%
4,025,404
Oct 26
206.06
22 Oct 26
+23.85
+ 11.17%
-7.39
-3.46%
4,179,429
206.06
22 Oct 26
+23.85
+ 11.17%
-7.39
-3.46%
4,179,429