FirstService Corporation (FSV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 250.59 | 250.75 | 247.19 | 248.07 | 248.07 | 37,400 |
| Dec. 07, 2021 | 244.76 | 252.20 | 244.76 | 249.78 | 249.78 | 65,300 |
| Dec. 06, 2021 | 244.02 | 246.79 | 242.00 | 245.70 | 245.70 | 64,100 |
| Dec. 03, 2021 | 250.66 | 250.66 | 242.30 | 243.88 | 243.88 | 74,100 |
| Dec. 02, 2021 | 245.19 | 250.99 | 245.19 | 249.90 | 249.90 | 69,900 |
| Dec. 01, 2021 | 246.81 | 251.48 | 244.60 | 245.30 | 245.30 | 71,300 |
| Nov. 30, 2021 | 251.16 | 252.43 | 243.76 | 245.54 | 245.54 | 141,100 |
| Nov. 29, 2021 | 251.00 | 253.11 | 248.54 | 253.08 | 253.08 | 120,300 |
| Nov. 26, 2021 | 254.36 | 254.36 | 246.76 | 250.27 | 250.27 | 50,200 |
| Nov. 25, 2021 | 253.92 | 256.01 | 253.15 | 254.36 | 254.36 | 25,200 |
| Nov. 24, 2021 | 252.60 | 255.39 | 251.26 | 253.92 | 253.92 | 48,100 |
| Nov. 23, 2021 | 252.65 | 255.38 | 250.65 | 253.14 | 253.14 | 51,800 |
| Nov. 22, 2021 | 249.43 | 254.29 | 247.06 | 252.57 | 252.57 | 74,400 |
| Nov. 19, 2021 | 241.33 | 248.62 | 241.33 | 248.34 | 248.34 | 64,600 |
| Nov. 18, 2021 | 240.59 | 243.29 | 240.59 | 241.83 | 241.83 | 60,300 |
| Nov. 17, 2021 | 244.61 | 244.61 | 241.20 | 241.59 | 241.59 | 49,400 |
| Nov. 16, 2021 | 241.10 | 245.55 | 241.10 | 244.61 | 244.61 | 59,100 |
| Nov. 15, 2021 | 246.44 | 246.59 | 242.61 | 243.26 | 243.26 | 48,600 |
| Nov. 12, 2021 | 241.03 | 246.74 | 241.03 | 245.96 | 245.96 | 108,200 |
| Nov. 11, 2021 | 241.75 | 243.51 | 239.03 | 242.17 | 242.17 | 69,400 |
| Nov. 10, 2021 | 245.56 | 245.77 | 238.00 | 239.24 | 239.24 | 47,500 |
| Nov. 09, 2021 | 247.66 | 248.55 | 243.23 | 244.28 | 244.28 | 50,900 |
| Nov. 08, 2021 | 244.92 | 249.29 | 244.92 | 247.70 | 247.70 | 83,400 |
| Nov. 05, 2021 | 243.90 | 247.73 | 242.97 | 244.11 | 244.11 | 43,400 |
| Nov. 04, 2021 | 242.32 | 246.54 | 241.56 | 245.38 | 245.38 | 105,100 |
| Nov. 03, 2021 | 243.66 | 244.12 | 240.67 | 242.32 | 242.32 | 88,100 |
| Nov. 02, 2021 | 246.65 | 246.65 | 242.22 | 242.94 | 242.94 | 62,600 |
| Nov. 01, 2021 | 247.02 | 247.40 | 242.07 | 243.81 | 243.81 | 91,900 |
| Oct. 29, 2021 | 249.78 | 250.07 | 246.21 | 246.84 | 246.84 | 67,400 |
| Oct. 28, 2021 | 244.90 | 251.00 | 243.61 | 248.54 | 248.54 | 51,700 |
| Oct. 27, 2021 | 246.42 | 248.00 | 242.59 | 246.00 | 246.00 | 112,200 |
| Oct. 26, 2021 | 254.99 | 254.99 | 243.55 | 245.44 | 245.44 | 53,400 |
| Oct. 25, 2021 | 248.98 | 250.99 | 246.99 | 249.80 | 249.80 | 41,800 |
| Oct. 22, 2021 | 247.73 | 250.58 | 246.83 | 249.33 | 249.33 | 35,500 |
| Oct. 21, 2021 | 245.94 | 249.64 | 245.62 | 247.76 | 247.76 | 43,500 |
| Oct. 20, 2021 | 244.85 | 246.57 | 242.36 | 246.15 | 246.15 | 35,000 |
| Oct. 19, 2021 | 239.60 | 244.97 | 239.60 | 243.93 | 243.93 | 33,300 |
| Oct. 18, 2021 | 240.53 | 243.02 | 237.86 | 242.36 | 242.36 | 51,000 |
| Oct. 15, 2021 | 236.84 | 241.38 | 235.00 | 240.83 | 240.83 | 43,000 |
| Oct. 14, 2021 | 235.25 | 240.71 | 235.24 | 236.74 | 236.74 | 56,700 |
| Oct. 13, 2021 | 230.40 | 235.43 | 226.47 | 235.24 | 235.24 | 44,000 |
| Oct. 12, 2021 | 228.88 | 230.99 | 228.21 | 229.03 | 229.03 | 61,600 |
| Oct. 08, 2021 | 232.99 | 233.37 | 227.88 | 228.88 | 228.88 | 81,800 |
| Oct. 07, 2021 | 230.85 | 233.91 | 229.55 | 231.79 | 231.79 | 70,500 |
| Oct. 06, 2021 | 224.26 | 228.20 | 224.26 | 227.15 | 227.15 | 65,800 |
| Oct. 05, 2021 | 226.61 | 227.08 | 223.28 | 226.42 | 226.42 | 37,400 |
| Oct. 04, 2021 | 229.39 | 229.40 | 222.44 | 225.15 | 225.15 | 64,300 |
| Oct. 01, 2021 | 231.43 | 231.43 | 225.68 | 230.52 | 230.52 | 54,700 |
| Sep. 30, 2021 | 230.28 | 232.48 | 228.23 | 229.00 | 229.00 | 80,400 |
| Sep. 29, 2021 | 232.39 | 236.58 | 230.89 | 231.13 | 231.13 | 56,500 |
| Sep. 28, 2021 | 232.00 | 233.69 | 229.11 | 232.34 | 232.34 | 78,000 |
| Sep. 28, 2021 | 0.23 Dividend | |||||
| Sep. 27, 2021 | 242.02 | 242.02 | 232.81 | 234.35 | 234.12 | 164,400 |
| Sep. 24, 2021 | 240.51 | 241.89 | 238.67 | 241.50 | 241.26 | 73,500 |
| Sep. 23, 2021 | 243.77 | 245.00 | 240.81 | 241.70 | 241.46 | 124,100 |
| Sep. 22, 2021 | 237.69 | 243.98 | 237.15 | 243.63 | 243.39 | 100,900 |
| Sep. 21, 2021 | 235.11 | 240.66 | 235.11 | 237.64 | 237.41 | 94,700 |
| Sep. 20, 2021 | 231.44 | 240.00 | 231.26 | 238.92 | 238.69 | 178,000 |
| Sep. 17, 2021 | 245.11 | 245.11 | 234.75 | 242.98 | 242.74 | 1,511,400 |
| Sep. 16, 2021 | 244.30 | 248.00 | 242.67 | 243.77 | 243.53 | 215,900 |
| Sep. 15, 2021 | 242.15 | 249.90 | 242.00 | 243.10 | 242.86 | 252,000 |
| Sep. 14, 2021 | 235.35 | 235.35 | 231.55 | 231.58 | 231.35 | 20,300 |
| Sep. 13, 2021 | 240.08 | 240.08 | 231.55 | 233.90 | 233.67 | 35,800 |
| Sep. 10, 2021 | 237.84 | 242.22 | 237.38 | 239.90 | 239.66 | 34,000 |
| Sep. 09, 2021 | 237.07 | 238.53 | 236.57 | 237.52 | 237.29 | 20,800 |
| Sep. 08, 2021 | 236.12 | 238.98 | 236.12 | 237.14 | 236.91 | 48,000 |
| Sep. 07, 2021 | 233.40 | 237.31 | 233.38 | 236.12 | 235.89 | 27,300 |
| Sep. 03, 2021 | 237.62 | 238.83 | 235.62 | 236.21 | 235.98 | 20,900 |
| Sep. 02, 2021 | 237.27 | 238.51 | 235.52 | 238.16 | 237.93 | 26,900 |
| Sep. 01, 2021 | 234.39 | 237.74 | 233.64 | 237.02 | 236.79 | 43,400 |
| Aug. 31, 2021 | 235.11 | 236.54 | 234.20 | 234.32 | 234.09 | 67,400 |
| Aug. 30, 2021 | 234.76 | 236.25 | 232.43 | 235.33 | 235.10 | 21,300 |
| Aug. 27, 2021 | 237.89 | 237.89 | 233.01 | 233.08 | 232.85 | 35,900 |
| Aug. 26, 2021 | 236.94 | 237.98 | 234.13 | 237.26 | 237.03 | 99,400 |
| Aug. 25, 2021 | 238.00 | 238.00 | 236.38 | 236.46 | 236.23 | 25,200 |
| Aug. 24, 2021 | 239.53 | 239.53 | 235.92 | 237.62 | 237.39 | 20,400 |
| Aug. 23, 2021 | 240.74 | 242.58 | 236.83 | 238.83 | 238.60 | 25,800 |
| Aug. 20, 2021 | 236.35 | 241.26 | 236.35 | 240.28 | 240.04 | 52,200 |
| Aug. 19, 2021 | 231.80 | 237.59 | 231.14 | 237.23 | 237.00 | 124,000 |
| Aug. 18, 2021 | 235.87 | 235.87 | 230.32 | 231.80 | 231.57 | 42,500 |
| Aug. 17, 2021 | 235.51 | 236.67 | 233.03 | 235.00 | 234.77 | 28,000 |
| Aug. 16, 2021 | 237.00 | 238.62 | 236.42 | 237.00 | 236.77 | 30,800 |
| Aug. 13, 2021 | 238.04 | 239.32 | 236.75 | 237.00 | 236.77 | 43,500 |
| Aug. 12, 2021 | 237.19 | 239.75 | 236.96 | 237.81 | 237.58 | 29,700 |
| Aug. 11, 2021 | 237.54 | 240.10 | 237.10 | 237.51 | 237.28 | 35,800 |
| Aug. 10, 2021 | 238.26 | 239.47 | 237.48 | 237.54 | 237.31 | 33,900 |
| Aug. 09, 2021 | 238.20 | 239.93 | 237.03 | 238.26 | 238.03 | 26,400 |
| Aug. 06, 2021 | 237.76 | 238.41 | 236.13 | 238.00 | 237.77 | 31,400 |
| Aug. 05, 2021 | 236.90 | 239.99 | 236.76 | 238.24 | 238.01 | 38,000 |
| Aug. 04, 2021 | 234.55 | 238.93 | 234.55 | 238.15 | 237.92 | 40,400 |
| Aug. 03, 2021 | 233.88 | 234.63 | 232.35 | 234.01 | 233.78 | 28,900 |
| Jul. 30, 2021 | 233.88 | 235.35 | 231.90 | 232.38 | 232.15 | 39,100 |
| Jul. 29, 2021 | 234.28 | 238.00 | 234.28 | 235.00 | 234.77 | 47,700 |
| Jul. 28, 2021 | 231.67 | 239.06 | 231.67 | 234.97 | 234.74 | 44,800 |
| Jul. 27, 2021 | 237.59 | 237.59 | 227.00 | 231.84 | 231.61 | 45,200 |
| Jul. 26, 2021 | 230.99 | 230.99 | 226.62 | 227.62 | 227.40 | 31,800 |
| Jul. 23, 2021 | 232.02 | 232.02 | 227.96 | 229.21 | 228.99 | 34,700 |
| Jul. 22, 2021 | 231.58 | 233.98 | 228.77 | 229.89 | 229.66 | 23,400 |
| Jul. 21, 2021 | 226.60 | 232.77 | 226.60 | 232.33 | 232.10 | 56,100 |
| Jul. 20, 2021 | 222.99 | 227.61 | 221.99 | 226.26 | 226.04 | 23,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
