Canada markets closed

FirstService Corporation (FSV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
204.83-2.47 (-1.19%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024207.47209.17204.67204.83204.8360,600
Apr 25, 2024208.05211.13206.61207.30207.3089,200
Apr 24, 2024208.01212.66204.15212.21212.21107,200
Apr 23, 2024208.44210.39208.44209.39209.3968,800
Apr 22, 2024205.24208.59205.24208.45208.4550,600
Apr 19, 2024205.61206.97204.80205.50205.5054,900
Apr 18, 2024206.69206.69204.15205.70205.7070,500
Apr 17, 2024209.04209.05206.65206.69206.6954,400
Apr 16, 2024210.17210.17208.18208.70208.7044,500
Apr 15, 2024212.53214.24208.93210.00210.0046,300
Apr 12, 2024209.98212.57209.91212.48212.4846,900
Apr 11, 2024212.78213.06209.74212.00212.00117,700
Apr 10, 2024215.21215.21210.42211.87211.8791,700
Apr 09, 2024213.24215.59211.84215.00215.0052,500
Apr 08, 2024216.74216.74212.27212.71212.7144,600
Apr 05, 2024213.63217.32213.63215.80215.8080,400
Apr 04, 2024218.37219.52212.39213.06213.0690,700
Apr 03, 2024218.21220.11218.01218.35218.3598,100
Apr 02, 2024223.38223.38218.54219.50219.5081,000
Apr 01, 2024224.28224.92222.04223.75223.7533,700
Mar 28, 2024225.24226.99223.86224.25224.2545,600
Mar 27, 2024225.58226.86222.74226.01226.0146,000
Mar 27, 20240.34 Dividend
Mar 26, 2024223.24225.10223.00223.17222.8372,700
Mar 25, 2024224.64226.42223.55223.71223.3745,900
Mar 22, 2024228.04228.04225.40225.71225.3730,000
Mar 21, 2024229.28231.32227.37227.44227.0954,800
Mar 20, 2024227.86230.10227.00228.61228.2673,200
Mar 19, 2024228.44228.61226.40227.88227.5370,900
Mar 18, 2024227.83230.12227.26227.87227.5273,500
Mar 15, 2024230.72231.60227.44227.63227.28375,800
Mar 14, 2024227.47231.73226.55231.62231.2785,100
Mar 13, 2024225.13230.35225.13228.25227.9077,200
Mar 12, 2024222.59226.07222.59225.14224.8046,600
Mar 11, 2024225.57225.68222.22222.60222.2643,500
Mar 08, 2024224.99226.29224.28225.55225.2159,000
Mar 07, 2024221.88225.01221.88224.99224.6566,100
Mar 06, 2024220.74222.93219.82221.24220.9059,400
Mar 05, 2024226.74226.74220.51221.14220.8063,600
Mar 04, 2024224.38227.25224.37226.37226.0351,800
Mar 01, 2024224.09225.00223.24224.99224.6574,100
Feb 29, 2024224.99224.99222.56223.34223.00161,600
Feb 28, 2024221.55223.99219.59223.41223.0796,500
Feb 27, 2024220.12224.09220.12221.57221.2369,600
Feb 26, 2024221.82223.96221.26222.33221.9958,700
Feb 23, 2024223.75225.13221.91222.47222.1344,300
Feb 22, 2024222.12225.46222.11224.31223.9771,600
Feb 21, 2024222.07222.07218.97221.04220.7065,600
Feb 20, 2024222.39224.18220.17222.40222.0644,400
Feb 16, 2024225.52226.03222.32222.99222.6541,700
Feb 15, 2024225.00226.80224.56225.64225.3064,700
Feb 14, 2024221.09224.08220.99223.97223.6362,000
Feb 13, 2024220.74221.63218.27220.95220.6188,300
Feb 12, 2024224.16224.98222.69223.34223.0042,200
Feb 09, 2024222.67226.72222.25224.16223.8267,100
Feb 08, 2024221.32224.12221.32223.18222.8467,000
Feb 07, 2024217.10222.40217.10221.32220.9880,300
Feb 06, 2024222.27227.25217.28221.49221.1593,400
Feb 05, 2024228.28229.54226.92227.03226.6846,500
Feb 02, 2024228.20230.20225.75229.33228.9852,300
Feb 01, 2024226.44228.85225.43228.50228.1544,400
Jan 31, 2024228.98229.68224.87225.02224.6880,700
Jan 30, 2024228.68230.47227.84228.61228.2644,600
Jan 29, 2024224.90229.11224.23228.69228.3466,400
Jan 26, 2024224.03225.74223.60224.73224.3928,800
Jan 25, 2024223.00224.47221.70223.72223.3854,800
Jan 24, 2024222.49222.90220.53220.93220.5934,300
Jan 23, 2024222.94222.94219.36220.32219.9866,600
Jan 22, 2024220.53221.95220.50221.22220.8882,300
Jan 19, 2024219.01220.66216.79220.01219.6795,900
Jan 18, 2024213.72218.55213.72218.45218.1256,900
Jan 17, 2024215.79216.58212.37213.04212.7274,600
Jan 16, 2024217.02218.11214.22218.10217.7773,300
Jan 15, 2024217.84217.86214.96216.15215.8219,000
Jan 12, 2024216.13218.75215.15217.82217.4962,600
Jan 11, 2024215.50215.50211.96214.88214.5535,200
Jan 10, 2024216.46217.03214.49215.04214.7150,100
Jan 09, 2024214.09217.12213.11215.57215.2465,300
Jan 08, 2024212.68216.01212.68215.17214.8471,000
Jan 05, 2024210.65212.84210.23212.68212.3684,300
Jan 04, 2024210.18214.27210.18212.25211.9360,300
Jan 03, 2024210.49212.56209.77211.29210.9765,400
Jan 02, 2024214.39214.39209.10210.82210.5087,200
Dec 29, 2023215.22215.50213.58214.65214.3256,200
Dec 28, 2023215.88217.68214.54215.23214.9098,600
Dec 28, 20230.297 Dividend
Dec 27, 2023216.24217.05214.87215.94215.31137,200
Dec 22, 2023214.43216.33213.82216.24215.6134,800
Dec 21, 2023216.22217.14213.90214.37213.7543,700
Dec 20, 2023220.05220.05214.71214.81214.1989,700
Dec 19, 2023221.39221.61218.16219.96219.3263,400
Dec 18, 2023214.56218.25214.56217.05216.4267,500
Dec 15, 2023216.35216.35209.99213.46212.84406,100
Dec 14, 2023222.12222.12216.09216.36215.73141,500
Dec 13, 2023220.74220.74216.27220.00219.36128,600
Dec 12, 2023220.60221.85219.25219.50218.86100,300
Dec 11, 2023222.02222.10219.63220.24219.6071,900
Dec 08, 2023222.39223.25221.20222.04221.4074,800
Dec 07, 2023221.98223.84220.40222.17221.5384,900
Dec 06, 2023217.94221.08217.94219.37218.7338,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...