Canada markets open in 3 hours 5 minutes

FirstService Corporation (FSV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
248.07-1.71 (-0.68%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021250.59250.75247.19248.07248.0737,400
Dec. 07, 2021244.76252.20244.76249.78249.7865,300
Dec. 06, 2021244.02246.79242.00245.70245.7064,100
Dec. 03, 2021250.66250.66242.30243.88243.8874,100
Dec. 02, 2021245.19250.99245.19249.90249.9069,900
Dec. 01, 2021246.81251.48244.60245.30245.3071,300
Nov. 30, 2021251.16252.43243.76245.54245.54141,100
Nov. 29, 2021251.00253.11248.54253.08253.08120,300
Nov. 26, 2021254.36254.36246.76250.27250.2750,200
Nov. 25, 2021253.92256.01253.15254.36254.3625,200
Nov. 24, 2021252.60255.39251.26253.92253.9248,100
Nov. 23, 2021252.65255.38250.65253.14253.1451,800
Nov. 22, 2021249.43254.29247.06252.57252.5774,400
Nov. 19, 2021241.33248.62241.33248.34248.3464,600
Nov. 18, 2021240.59243.29240.59241.83241.8360,300
Nov. 17, 2021244.61244.61241.20241.59241.5949,400
Nov. 16, 2021241.10245.55241.10244.61244.6159,100
Nov. 15, 2021246.44246.59242.61243.26243.2648,600
Nov. 12, 2021241.03246.74241.03245.96245.96108,200
Nov. 11, 2021241.75243.51239.03242.17242.1769,400
Nov. 10, 2021245.56245.77238.00239.24239.2447,500
Nov. 09, 2021247.66248.55243.23244.28244.2850,900
Nov. 08, 2021244.92249.29244.92247.70247.7083,400
Nov. 05, 2021243.90247.73242.97244.11244.1143,400
Nov. 04, 2021242.32246.54241.56245.38245.38105,100
Nov. 03, 2021243.66244.12240.67242.32242.3288,100
Nov. 02, 2021246.65246.65242.22242.94242.9462,600
Nov. 01, 2021247.02247.40242.07243.81243.8191,900
Oct. 29, 2021249.78250.07246.21246.84246.8467,400
Oct. 28, 2021244.90251.00243.61248.54248.5451,700
Oct. 27, 2021246.42248.00242.59246.00246.00112,200
Oct. 26, 2021254.99254.99243.55245.44245.4453,400
Oct. 25, 2021248.98250.99246.99249.80249.8041,800
Oct. 22, 2021247.73250.58246.83249.33249.3335,500
Oct. 21, 2021245.94249.64245.62247.76247.7643,500
Oct. 20, 2021244.85246.57242.36246.15246.1535,000
Oct. 19, 2021239.60244.97239.60243.93243.9333,300
Oct. 18, 2021240.53243.02237.86242.36242.3651,000
Oct. 15, 2021236.84241.38235.00240.83240.8343,000
Oct. 14, 2021235.25240.71235.24236.74236.7456,700
Oct. 13, 2021230.40235.43226.47235.24235.2444,000
Oct. 12, 2021228.88230.99228.21229.03229.0361,600
Oct. 08, 2021232.99233.37227.88228.88228.8881,800
Oct. 07, 2021230.85233.91229.55231.79231.7970,500
Oct. 06, 2021224.26228.20224.26227.15227.1565,800
Oct. 05, 2021226.61227.08223.28226.42226.4237,400
Oct. 04, 2021229.39229.40222.44225.15225.1564,300
Oct. 01, 2021231.43231.43225.68230.52230.5254,700
Sep. 30, 2021230.28232.48228.23229.00229.0080,400
Sep. 29, 2021232.39236.58230.89231.13231.1356,500
Sep. 28, 2021232.00233.69229.11232.34232.3478,000
Sep. 28, 20210.23 Dividend
Sep. 27, 2021242.02242.02232.81234.35234.12164,400
Sep. 24, 2021240.51241.89238.67241.50241.2673,500
Sep. 23, 2021243.77245.00240.81241.70241.46124,100
Sep. 22, 2021237.69243.98237.15243.63243.39100,900
Sep. 21, 2021235.11240.66235.11237.64237.4194,700
Sep. 20, 2021231.44240.00231.26238.92238.69178,000
Sep. 17, 2021245.11245.11234.75242.98242.741,511,400
Sep. 16, 2021244.30248.00242.67243.77243.53215,900
Sep. 15, 2021242.15249.90242.00243.10242.86252,000
Sep. 14, 2021235.35235.35231.55231.58231.3520,300
Sep. 13, 2021240.08240.08231.55233.90233.6735,800
Sep. 10, 2021237.84242.22237.38239.90239.6634,000
Sep. 09, 2021237.07238.53236.57237.52237.2920,800
Sep. 08, 2021236.12238.98236.12237.14236.9148,000
Sep. 07, 2021233.40237.31233.38236.12235.8927,300
Sep. 03, 2021237.62238.83235.62236.21235.9820,900
Sep. 02, 2021237.27238.51235.52238.16237.9326,900
Sep. 01, 2021234.39237.74233.64237.02236.7943,400
Aug. 31, 2021235.11236.54234.20234.32234.0967,400
Aug. 30, 2021234.76236.25232.43235.33235.1021,300
Aug. 27, 2021237.89237.89233.01233.08232.8535,900
Aug. 26, 2021236.94237.98234.13237.26237.0399,400
Aug. 25, 2021238.00238.00236.38236.46236.2325,200
Aug. 24, 2021239.53239.53235.92237.62237.3920,400
Aug. 23, 2021240.74242.58236.83238.83238.6025,800
Aug. 20, 2021236.35241.26236.35240.28240.0452,200
Aug. 19, 2021231.80237.59231.14237.23237.00124,000
Aug. 18, 2021235.87235.87230.32231.80231.5742,500
Aug. 17, 2021235.51236.67233.03235.00234.7728,000
Aug. 16, 2021237.00238.62236.42237.00236.7730,800
Aug. 13, 2021238.04239.32236.75237.00236.7743,500
Aug. 12, 2021237.19239.75236.96237.81237.5829,700
Aug. 11, 2021237.54240.10237.10237.51237.2835,800
Aug. 10, 2021238.26239.47237.48237.54237.3133,900
Aug. 09, 2021238.20239.93237.03238.26238.0326,400
Aug. 06, 2021237.76238.41236.13238.00237.7731,400
Aug. 05, 2021236.90239.99236.76238.24238.0138,000
Aug. 04, 2021234.55238.93234.55238.15237.9240,400
Aug. 03, 2021233.88234.63232.35234.01233.7828,900
Jul. 30, 2021233.88235.35231.90232.38232.1539,100
Jul. 29, 2021234.28238.00234.28235.00234.7747,700
Jul. 28, 2021231.67239.06231.67234.97234.7444,800
Jul. 27, 2021237.59237.59227.00231.84231.6145,200
Jul. 26, 2021230.99230.99226.62227.62227.4031,800
Jul. 23, 2021232.02232.02227.96229.21228.9934,700
Jul. 22, 2021231.58233.98228.77229.89229.6623,400
Jul. 21, 2021226.60232.77226.60232.33232.1056,100
Jul. 20, 2021222.99227.61221.99226.26226.0423,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...