Canada markets close in 1 hour 14 minutes

FirstService Corporation (FSV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
245.61+0.17 (+0.07%)
As of 2:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021246.42248.00242.59245.61245.6127,027
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
Jul. 19, 2021226.38227.71221.56223.01222.7933,700
Jul. 16, 2021221.91228.53221.91227.71227.4943,500
Jul. 15, 2021227.99228.00221.34222.03221.8148,300
Jul. 14, 2021223.36225.63222.49223.25223.0326,300
Jul. 13, 2021220.00225.48220.00222.87222.6540,300
Jul. 12, 2021222.89223.38222.15223.01222.7932,100
Jul. 09, 2021218.76222.09218.73222.08221.8634,500
Jul. 08, 2021217.32220.79214.26219.62219.4099,800
Jul. 07, 2021220.13222.99216.47217.78217.5756,500
Jul. 06, 2021214.87218.75214.78218.53218.3252,000
Jul. 05, 2021214.72216.24214.02214.19213.9813,800
Jul. 02, 2021213.65219.00213.00215.65215.4443,600
Jun. 30, 2021215.00215.05211.55212.61212.4075,300
Jun. 29, 2021213.33216.40213.33215.38215.17255,200
Jun. 29, 20210.225 Dividend
Jun. 28, 2021215.33215.33213.18214.34213.9040,600
Jun. 25, 2021213.52215.41213.05213.96213.5351,500
Jun. 24, 2021217.27217.93212.92214.47214.0370,000
Jun. 23, 2021215.17215.44213.03214.40213.9636,700
Jun. 22, 2021216.20216.59214.08214.90214.46114,300
Jun. 21, 2021212.31217.08211.51216.22215.7871,600
Jun. 18, 2021212.90214.00210.25212.91212.48135,400
Jun. 17, 2021208.59212.37207.53211.32210.89233,400
Jun. 16, 2021209.64210.17205.82208.69208.27199,000
Jun. 15, 2021207.81210.91207.81208.72208.3047,000
Jun. 14, 2021211.39212.12208.40208.47208.0528,400
Jun. 11, 2021206.52210.68206.16210.13209.7036,300
Jun. 10, 2021206.32207.68204.63206.10205.6858,900
Jun. 09, 2021206.23206.50203.14205.91205.4935,300
Jun. 08, 2021202.03205.29201.20204.57204.15139,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...