Canada markets closed

FirstService Corporation (FSV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
164.43+2.72 (+1.68%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022161.67166.00161.67164.43164.4367,100
Sept 29, 2022162.11163.58158.33161.71161.71114,700
Sept 28, 2022163.63163.63160.75162.80162.8076,400
Sept 28, 20220.278 Dividend
Sept 27, 2022163.31164.80161.31163.01162.73121,900
Sept 26, 2022155.97160.15155.18159.25158.98103,600
Sept 23, 2022155.85156.04152.30155.71155.4469,800
Sept 22, 2022158.82158.84155.88156.23155.96106,500
Sept 21, 2022156.85161.61155.34160.00159.73109,200
Sept 20, 2022159.00159.00156.04156.24155.9761,700
Sept 19, 2022159.50160.36158.75159.90159.6347,500
Sept 16, 2022162.67162.67159.62160.34160.07141,300
Sept 15, 2022164.13167.16162.79163.62163.3462,700
Sept 14, 2022166.04166.16164.22164.54164.2640,800
Sept 13, 2022166.89168.12165.60166.28166.0063,900
Sept 12, 2022169.33170.28167.88170.11169.8235,800
Sept 09, 2022165.55168.89165.55168.78168.4962,100
Sept 08, 2022159.83165.54159.83165.52165.2465,200
Sept 07, 2022159.02161.55158.01161.42161.1437,800
Sept 06, 2022158.62159.65157.69157.98157.7156,300
Sept 02, 2022160.79161.31157.72158.58158.3149,000
Sept 01, 2022163.18164.13158.71160.32160.05105,100
Aug 31, 2022163.84166.31163.14164.29164.01132,700
Aug 30, 2022164.62164.91162.35162.66162.38101,000
Aug 29, 2022166.46167.85163.50163.79163.5146,900
Aug 26, 2022171.91171.91166.71167.02166.7465,200
Aug 25, 2022172.76173.04170.96171.91171.6236,700
Aug 24, 2022173.17175.66171.86171.86171.5746,700
Aug 23, 2022171.57172.53170.25171.01170.7244,300
Aug 22, 2022172.46173.47171.51171.83171.5444,000
Aug 19, 2022176.36176.36172.93174.35174.0532,800
Aug 18, 2022175.42177.49175.00176.26175.9633,200
Aug 17, 2022178.37178.38175.06175.66175.3652,500
Aug 16, 2022178.26178.49175.96177.98177.6845,800
Aug 15, 2022178.32179.46176.81178.52178.2247,000
Aug 12, 2022173.02178.62173.02177.88177.5859,800
Aug 11, 2022172.93173.45170.71172.31172.02165,100
Aug 10, 2022168.05171.95167.71171.92171.6345,200
Aug 09, 2022169.96169.96165.50165.66165.3861,000
Aug 08, 2022170.26173.51170.13170.26169.97119,500
Aug 05, 2022167.59170.39167.43170.39170.1037,700
Aug 04, 2022169.86170.64168.62170.14169.8573,500
Aug 03, 2022172.30172.68169.37169.37169.08157,700
Aug 02, 2022170.36174.52169.03171.98171.6993,400
Jul 29, 2022170.28172.86169.00171.31171.0288,700
Jul 28, 2022168.17170.37165.78169.13168.8465,000
Jul 27, 2022165.01169.73163.91168.71168.4260,600
Jul 26, 2022169.95169.95166.07167.13166.8440,800
Jul 25, 2022170.91170.91168.74169.99169.7062,000
Jul 22, 2022173.30173.98169.50170.22169.9341,500
Jul 21, 2022171.08173.04169.67172.75172.4665,100
Jul 20, 2022167.18171.56167.18171.03170.7445,800
Jul 19, 2022166.45167.29163.99167.01166.7341,900
Jul 18, 2022162.62165.55162.62164.88164.6077,400
Jul 15, 2022164.48166.27160.09162.94162.6670,800
Jul 14, 2022167.23170.31163.96164.04163.7680,000
Jul 13, 2022167.67167.68164.35166.48166.2075,200
Jul 12, 2022166.46169.43164.97168.55168.2669,800
Jul 11, 2022165.41167.75164.04164.99164.7172,000
Jul 08, 2022163.76166.85163.76166.42166.1480,800
Jul 07, 2022161.96165.37160.54165.10164.8298,700
Jul 06, 2022163.21164.73160.87161.94161.6683,200
Jul 05, 2022155.47162.96155.47162.86162.5870,400
Jul 04, 2022158.57158.57154.18155.65155.3821,700
Jun 30, 2022153.11157.63150.76156.14155.8787,600
Jun 29, 2022152.62155.55151.67155.00154.7464,100
Jun 29, 20220.261 Dividend
Jun 28, 2022154.87156.42153.19153.92153.4047,100
Jun 27, 2022160.03160.04154.54154.83154.3054,700
Jun 24, 2022156.52159.39155.48159.20158.6667,900
Jun 23, 2022151.55155.68151.55155.44154.9153,100
Jun 22, 2022149.31153.50149.31151.47150.9649,500
Jun 21, 2022149.57152.28149.57150.43149.9267,300
Jun 20, 2022150.83152.83148.90150.27149.7616,900
Jun 17, 2022147.00152.84147.00149.94149.43297,000
Jun 16, 2022151.51151.94145.76145.78145.2871,300
Jun 15, 2022153.77156.15152.90154.89154.3671,000
Jun 14, 2022153.05153.38150.71153.00152.48111,000
Jun 13, 2022150.40153.70150.40152.92152.4092,600
Jun 10, 2022157.33160.11154.28154.44153.9241,400
Jun 09, 2022160.53162.39159.72160.15159.6157,300
Jun 08, 2022158.73161.64158.47161.21160.6684,000
Jun 07, 2022156.58160.19156.58159.05158.5195,500
Jun 06, 2022158.22160.99157.62157.97157.4335,000
Jun 03, 2022160.10160.10154.05157.00156.4764,000
Jun 02, 2022157.08160.44156.82160.37159.8353,700
Jun 01, 2022162.07162.07156.80157.45156.9148,000
May 31, 2022160.19162.33157.02161.97161.42128,200
May 30, 2022155.20160.26155.20160.00159.4624,600
May 27, 2022155.00160.17155.00160.03159.4973,900
May 26, 2022151.03155.06151.03153.76153.2462,100
May 25, 2022151.13152.96149.93150.89150.3865,900
May 24, 2022155.80156.06150.72150.85150.3466,000
May 20, 2022155.55155.59152.82155.07154.5458,000
May 19, 2022152.94155.83152.20153.87153.35158,100
May 18, 2022159.94160.81153.62153.98153.4687,200
May 17, 2022161.50162.93159.79161.24160.6955,400
May 16, 2022158.46161.05158.00159.68159.1492,300
May 13, 2022153.93160.81153.17159.59159.05120,400
May 12, 2022151.33155.79150.11152.27151.7598,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...