FirstService Corporation (FSV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | 154.87 | 156.42 | 153.19 | 153.92 | 153.92 | 47,100 |
| Jun 27, 2022 | 160.03 | 160.04 | 154.54 | 154.83 | 154.83 | 54,700 |
| Jun 24, 2022 | 156.52 | 159.39 | 155.48 | 159.20 | 159.20 | 67,900 |
| Jun 23, 2022 | 151.55 | 155.68 | 151.55 | 155.44 | 155.44 | 53,100 |
| Jun 22, 2022 | 149.31 | 153.50 | 149.31 | 151.47 | 151.47 | 49,500 |
| Jun 21, 2022 | 149.57 | 152.28 | 149.57 | 150.43 | 150.43 | 67,300 |
| Jun 20, 2022 | 150.83 | 152.83 | 148.90 | 150.27 | 150.27 | 16,900 |
| Jun 17, 2022 | 147.00 | 152.84 | 147.00 | 149.94 | 149.94 | 297,000 |
| Jun 16, 2022 | 151.51 | 151.94 | 145.76 | 145.78 | 145.78 | 71,300 |
| Jun 15, 2022 | 153.77 | 156.15 | 152.90 | 154.89 | 154.89 | 71,000 |
| Jun 14, 2022 | 153.05 | 153.38 | 150.71 | 153.00 | 153.00 | 111,000 |
| Jun 13, 2022 | 150.40 | 153.70 | 150.40 | 152.92 | 152.92 | 92,600 |
| Jun 10, 2022 | 157.33 | 160.11 | 154.28 | 154.44 | 154.44 | 41,400 |
| Jun 09, 2022 | 160.53 | 162.39 | 159.72 | 160.15 | 160.15 | 57,300 |
| Jun 08, 2022 | 158.73 | 161.64 | 158.47 | 161.21 | 161.21 | 84,000 |
| Jun 07, 2022 | 156.58 | 160.19 | 156.58 | 159.05 | 159.05 | 95,500 |
| Jun 06, 2022 | 158.22 | 160.99 | 157.62 | 157.97 | 157.97 | 35,000 |
| Jun 03, 2022 | 160.10 | 160.10 | 154.05 | 157.00 | 157.00 | 64,000 |
| Jun 02, 2022 | 157.08 | 160.44 | 156.82 | 160.37 | 160.37 | 53,700 |
| Jun 01, 2022 | 162.07 | 162.07 | 156.80 | 157.45 | 157.45 | 48,000 |
| May 31, 2022 | 160.19 | 162.33 | 157.02 | 161.97 | 161.97 | 128,200 |
| May 30, 2022 | 155.20 | 160.26 | 155.20 | 160.00 | 160.00 | 24,600 |
| May 27, 2022 | 155.00 | 160.17 | 155.00 | 160.03 | 160.03 | 73,900 |
| May 26, 2022 | 151.03 | 155.06 | 151.03 | 153.76 | 153.76 | 62,100 |
| May 25, 2022 | 151.13 | 152.96 | 149.93 | 150.89 | 150.89 | 65,900 |
| May 24, 2022 | 155.80 | 156.06 | 150.72 | 150.85 | 150.85 | 66,000 |
| May 20, 2022 | 155.55 | 155.59 | 152.82 | 155.07 | 155.07 | 58,000 |
| May 19, 2022 | 152.94 | 155.83 | 152.20 | 153.87 | 153.87 | 158,100 |
| May 18, 2022 | 159.94 | 160.81 | 153.62 | 153.98 | 153.98 | 87,200 |
| May 17, 2022 | 161.50 | 162.93 | 159.79 | 161.24 | 161.24 | 55,400 |
| May 16, 2022 | 158.46 | 161.05 | 158.00 | 159.68 | 159.68 | 92,300 |
| May 13, 2022 | 153.93 | 160.81 | 153.17 | 159.59 | 159.59 | 120,400 |
| May 12, 2022 | 151.33 | 155.79 | 150.11 | 152.27 | 152.27 | 98,400 |
| May 11, 2022 | 153.62 | 155.15 | 150.35 | 151.86 | 151.86 | 190,500 |
| May 10, 2022 | 156.92 | 157.23 | 151.28 | 154.38 | 154.38 | 138,300 |
| May 09, 2022 | 155.06 | 158.20 | 153.52 | 155.63 | 155.63 | 89,400 |
| May 06, 2022 | 154.46 | 158.15 | 152.36 | 157.27 | 157.27 | 137,300 |
| May 05, 2022 | 157.76 | 157.76 | 152.89 | 154.60 | 154.60 | 90,500 |
| May 04, 2022 | 157.40 | 158.52 | 153.70 | 158.48 | 158.48 | 112,100 |
| May 03, 2022 | 158.81 | 159.19 | 155.80 | 156.61 | 156.61 | 192,000 |
| May 02, 2022 | 160.61 | 160.82 | 157.23 | 158.81 | 158.81 | 84,300 |
| Apr 29, 2022 | 162.58 | 165.13 | 159.93 | 160.18 | 160.18 | 111,800 |
| Apr 28, 2022 | 159.84 | 166.13 | 157.44 | 164.62 | 164.62 | 124,100 |
| Apr 27, 2022 | 157.11 | 162.37 | 155.86 | 159.34 | 159.34 | 106,700 |
| Apr 26, 2022 | 166.60 | 167.63 | 159.14 | 159.48 | 159.48 | 119,900 |
| Apr 25, 2022 | 165.79 | 167.06 | 163.55 | 166.66 | 166.66 | 76,900 |
| Apr 22, 2022 | 169.86 | 170.66 | 165.69 | 166.99 | 166.99 | 95,200 |
| Apr 21, 2022 | 171.72 | 172.02 | 168.56 | 169.86 | 169.86 | 87,700 |
| Apr 20, 2022 | 172.28 | 174.69 | 170.76 | 171.72 | 171.72 | 79,000 |
| Apr 19, 2022 | 167.76 | 173.72 | 167.76 | 172.54 | 172.54 | 46,100 |
| Apr 18, 2022 | 170.80 | 170.80 | 166.48 | 167.78 | 167.78 | 54,100 |
| Apr 14, 2022 | 172.73 | 173.63 | 171.14 | 171.28 | 171.28 | 77,900 |
| Apr 13, 2022 | 172.10 | 174.51 | 171.51 | 173.22 | 173.22 | 66,300 |
| Apr 12, 2022 | 175.08 | 178.57 | 171.62 | 171.62 | 171.62 | 65,700 |
| Apr 11, 2022 | 175.86 | 176.36 | 173.26 | 175.71 | 175.71 | 78,400 |
| Apr 08, 2022 | 180.05 | 180.55 | 175.66 | 175.91 | 175.91 | 72,100 |
| Apr 07, 2022 | 176.96 | 181.36 | 176.96 | 180.98 | 180.98 | 63,500 |
| Apr 06, 2022 | 178.09 | 178.34 | 175.98 | 178.06 | 178.06 | 49,100 |
| Apr 05, 2022 | 181.52 | 181.52 | 178.63 | 179.39 | 179.39 | 51,600 |
| Apr 04, 2022 | 180.36 | 183.00 | 180.36 | 181.58 | 181.58 | 81,600 |
| Apr 01, 2022 | 182.11 | 182.68 | 179.41 | 180.36 | 180.36 | 57,000 |
| Mar 31, 2022 | 183.23 | 185.16 | 180.59 | 180.83 | 180.83 | 101,900 |
| Mar 30, 2022 | 183.91 | 183.91 | 180.23 | 181.05 | 181.05 | 75,400 |
| Mar 29, 2022 | 180.36 | 185.25 | 179.21 | 184.41 | 184.41 | 107,600 |
| Mar 28, 2022 | 176.79 | 181.12 | 176.75 | 178.24 | 178.24 | 78,800 |
| Mar 25, 2022 | 177.76 | 177.76 | 174.68 | 176.79 | 176.79 | 62,800 |
| Mar 24, 2022 | 181.46 | 181.46 | 177.14 | 177.93 | 177.93 | 155,400 |
| Mar 23, 2022 | 181.04 | 181.87 | 177.62 | 181.45 | 181.45 | 106,800 |
| Mar 22, 2022 | 179.97 | 182.78 | 179.97 | 180.66 | 180.66 | 58,100 |
| Mar 21, 2022 | 179.21 | 180.34 | 174.12 | 179.13 | 179.13 | 105,800 |
| Mar 18, 2022 | 178.48 | 181.11 | 176.61 | 180.08 | 180.08 | 422,400 |
| Mar 17, 2022 | 177.84 | 179.47 | 177.22 | 178.58 | 178.58 | 77,600 |
| Mar 16, 2022 | 169.79 | 178.52 | 169.00 | 178.51 | 178.51 | 145,500 |
| Mar 15, 2022 | 170.85 | 173.51 | 166.76 | 168.42 | 168.42 | 103,600 |
| Mar 14, 2022 | 171.99 | 174.95 | 169.81 | 171.92 | 171.92 | 111,400 |
| Mar 11, 2022 | 170.36 | 171.18 | 167.63 | 170.66 | 170.66 | 108,900 |
| Mar 10, 2022 | 172.48 | 172.48 | 167.24 | 170.22 | 170.22 | 136,200 |
| Mar 09, 2022 | 175.84 | 177.19 | 173.12 | 173.58 | 173.58 | 155,000 |
| Mar 08, 2022 | 170.54 | 175.73 | 170.01 | 172.57 | 172.57 | 150,600 |
| Mar 07, 2022 | 179.87 | 180.00 | 171.39 | 171.58 | 171.58 | 124,900 |
| Mar 04, 2022 | 180.25 | 181.34 | 178.52 | 179.56 | 179.56 | 70,400 |
| Mar 03, 2022 | 182.66 | 182.66 | 177.77 | 179.81 | 179.81 | 53,900 |
| Mar 02, 2022 | 182.62 | 182.62 | 177.84 | 181.20 | 181.20 | 88,800 |
| Mar 01, 2022 | 180.81 | 182.97 | 178.11 | 181.19 | 181.19 | 139,700 |
| Feb 28, 2022 | 182.74 | 183.43 | 178.32 | 180.44 | 180.44 | 156,300 |
| Feb 25, 2022 | 184.94 | 184.94 | 179.05 | 183.85 | 183.85 | 147,800 |
| Feb 24, 2022 | 171.98 | 185.67 | 171.98 | 184.79 | 184.79 | 194,700 |
| Feb 23, 2022 | 174.99 | 179.28 | 174.99 | 176.09 | 176.09 | 183,900 |
| Feb 22, 2022 | 175.21 | 176.49 | 173.15 | 175.10 | 175.10 | 118,800 |
| Feb 18, 2022 | 179.87 | 179.87 | 173.98 | 175.97 | 175.97 | 191,600 |
| Feb 17, 2022 | 187.87 | 188.16 | 178.71 | 178.82 | 178.82 | 131,100 |
| Feb 16, 2022 | 191.04 | 191.79 | 187.84 | 189.26 | 189.26 | 108,000 |
| Feb 15, 2022 | 195.23 | 196.03 | 189.35 | 192.53 | 192.53 | 181,400 |
| Feb 14, 2022 | 193.85 | 195.20 | 190.49 | 193.23 | 193.23 | 171,500 |
| Feb 11, 2022 | 200.47 | 200.47 | 192.61 | 193.81 | 193.81 | 146,300 |
| Feb 10, 2022 | 202.40 | 203.36 | 199.20 | 199.75 | 199.75 | 104,200 |
| Feb 09, 2022 | 203.06 | 205.48 | 202.48 | 204.20 | 204.20 | 60,400 |
| Feb 08, 2022 | 196.89 | 202.35 | 196.89 | 201.83 | 201.83 | 84,600 |
| Feb 07, 2022 | 198.10 | 200.58 | 196.16 | 197.67 | 197.67 | 67,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
