Mail

FSV.TO - FirstService Corporation

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	194.84	195.05	192.49	194.78	194.78	57,600
Jun 08, 2023	194.19	195.49	193.02	194.34	194.34	35,800
Jun 07, 2023	197.00	197.60	195.20	195.44	195.44	77,200
Jun 06, 2023	198.93	198.93	195.97	196.56	196.56	39,000
Jun 05, 2023	197.82	199.13	196.03	196.61	196.61	89,000
Jun 02, 2023	195.38	198.83	195.38	198.61	198.61	65,800
Jun 01, 2023	195.88	197.32	195.27	197.09	197.09	37,800
May 31, 2023	198.55	199.83	195.67	197.20	197.20	247,500
May 30, 2023	198.75	198.87	197.43	197.63	197.63	51,800
May 29, 2023	199.24	199.24	196.70	197.89	197.89	15,400
May 26, 2023	195.97	197.80	194.43	197.15	197.15	44,500
May 25, 2023	194.83	195.13	193.40	195.02	195.02	49,800
May 24, 2023	194.75	194.75	191.59	193.44	193.44	38,100
May 23, 2023	197.98	199.73	193.64	193.84	193.84	64,600
May 19, 2023	199.70	200.90	198.38	199.43	199.43	58,700
May 18, 2023	199.23	199.78	197.80	198.43	198.43	55,400
May 17, 2023	198.67	198.90	196.19	198.90	198.90	66,800
May 16, 2023	198.20	200.28	197.16	198.55	198.55	89,400
May 15, 2023	197.99	199.35	197.00	198.80	198.80	92,500
May 12, 2023	198.99	199.25	196.15	197.03	197.03	61,000
May 11, 2023	193.80	199.65	193.80	199.44	199.44	64,900
May 10, 2023	192.26	195.30	192.26	193.98	193.98	63,400
May 09, 2023	191.33	192.99	187.00	192.16	192.16	86,800
May 08, 2023	196.89	196.89	190.74	191.42	191.42	65,900
May 05, 2023	196.96	198.55	196.11	196.34	196.34	46,900
May 04, 2023	199.45	199.96	196.44	196.77	196.77	47,600
May 03, 2023	201.47	202.08	198.97	199.37	199.37	58,700
May 02, 2023	200.16	200.86	197.96	200.77	200.77	60,500
May 01, 2023	203.97	204.84	200.85	201.23	201.23	44,400
Apr 28, 2023	204.75	204.75	200.14	203.80	203.80	119,100
Apr 27, 2023	199.96	200.46	197.81	200.01	200.01	66,500
Apr 26, 2023	198.92	201.32	195.35	197.88	197.88	113,400
Apr 25, 2023	199.53	199.53	194.65	195.03	195.03	47,000
Apr 24, 2023	197.01	198.49	196.08	197.19	197.19	43,900
Apr 21, 2023	196.05	198.13	196.04	197.56	197.56	52,800
Apr 20, 2023	194.63	196.80	193.85	195.71	195.71	62,500
Apr 19, 2023	191.68	197.30	191.68	195.36	195.36	81,600
Apr 18, 2023	196.06	196.69	191.23	191.64	191.64	52,300
Apr 17, 2023	192.00	195.54	192.00	195.49	195.49	40,000
Apr 14, 2023	192.19	193.46	190.55	193.46	193.46	38,500
Apr 13, 2023	190.32	191.32	189.69	191.12	191.12	49,100
Apr 12, 2023	190.93	191.75	190.04	190.34	190.34	45,900
Apr 11, 2023	190.00	190.54	188.69	188.88	188.88	44,800
Apr 10, 2023	187.49	190.25	187.30	189.97	189.97	54,200
Apr 06, 2023	186.00	189.22	185.20	189.16	189.16	59,700
Apr 05, 2023	189.33	189.33	185.15	186.55	186.55	50,000
Apr 04, 2023	191.63	191.63	188.38	189.40	189.40	42,700
Apr 03, 2023	190.38	190.38	187.67	188.93	188.93	45,000
Mar 31, 2023	188.94	191.58	188.94	190.43	190.43	73,600
Mar 30, 2023	186.20	187.65	185.77	187.63	187.63	58,600
Mar 30, 2023	0.305 Dividend
Mar 29, 2023	185.14	186.32	184.80	186.18	185.88	55,000
Mar 28, 2023	185.05	185.53	183.78	184.23	183.93	43,600
Mar 27, 2023	184.28	186.17	184.28	185.65	185.35	42,400
Mar 24, 2023	183.85	184.28	181.42	184.26	183.96	54,100
Mar 23, 2023	184.70	188.19	183.47	184.25	183.95	62,900
Mar 22, 2023	184.85	187.00	184.13	184.66	184.36	51,900
Mar 21, 2023	187.47	188.88	185.34	186.04	185.74	63,300
Mar 20, 2023	185.70	186.90	184.25	186.25	185.94	57,300
Mar 17, 2023	186.49	186.73	183.94	186.11	185.81	151,500
Mar 16, 2023	182.62	187.32	181.78	187.00	186.69	105,800
Mar 15, 2023	182.44	185.31	182.10	183.21	182.91	83,200
Mar 14, 2023	188.11	189.03	183.74	186.32	186.01	86,300
Mar 13, 2023	183.24	185.32	181.90	185.06	184.76	94,200
Mar 10, 2023	187.97	187.97	182.66	184.66	184.36	89,200
Mar 09, 2023	188.91	190.04	187.29	188.04	187.73	53,700
Mar 08, 2023	187.40	190.56	187.23	189.55	189.24	62,800
Mar 07, 2023	187.52	188.59	186.51	187.37	187.06	72,200
Mar 06, 2023	188.52	188.56	185.64	186.95	186.64	59,200
Mar 03, 2023	184.95	187.93	184.71	187.65	187.34	74,300
Mar 02, 2023	185.18	185.18	182.83	184.15	183.85	67,400
Mar 01, 2023	186.42	187.37	184.42	185.52	185.22	46,100
Feb 28, 2023	186.95	187.76	185.54	187.06	186.75	153,700
Feb 27, 2023	186.27	187.60	185.64	187.19	186.88	55,700
Feb 24, 2023	185.42	185.81	183.25	185.49	185.19	67,100
Feb 23, 2023	189.51	189.51	185.93	187.77	187.46	74,800
Feb 22, 2023	187.96	188.49	185.89	187.25	186.94	69,200
Feb 21, 2023	188.01	189.39	187.06	187.62	187.31	76,200
Feb 17, 2023	191.22	191.63	188.81	191.28	190.97	64,000
Feb 16, 2023	190.30	191.67	189.09	191.27	190.96	68,000
Feb 15, 2023	193.37	194.48	191.19	192.70	192.38	113,800
Feb 14, 2023	191.53	194.98	190.06	194.62	194.30	117,300
Feb 13, 2023	190.96	191.60	189.24	190.90	190.59	92,500
Feb 10, 2023	190.79	191.09	188.38	190.62	190.31	151,600
Feb 09, 2023	193.64	194.02	190.35	191.13	190.82	207,200
Feb 08, 2023	192.17	197.65	190.65	191.19	190.88	93,400
Feb 07, 2023	193.06	194.33	189.66	192.21	191.90	67,400
Feb 06, 2023	191.14	192.55	190.34	191.27	190.96	61,800
Feb 03, 2023	194.75	198.68	193.65	194.57	194.25	75,600
Feb 02, 2023	193.00	196.92	192.37	196.75	196.43	73,700
Feb 01, 2023	189.60	191.80	186.14	191.47	191.16	82,900
Jan 31, 2023	186.85	190.57	186.63	190.15	189.84	77,600
Jan 30, 2023	188.17	191.96	185.85	186.43	186.12	65,900
Jan 27, 2023	187.10	191.49	187.10	190.51	190.20	38,100
Jan 26, 2023	191.00	192.26	187.87	188.43	188.12	41,100
Jan 25, 2023	186.12	191.28	184.45	191.00	190.69	62,400
Jan 24, 2023	187.87	188.52	187.29	188.00	187.69	28,700
Jan 23, 2023	184.13	188.18	183.63	187.95	187.64	36,600
Jan 20, 2023	182.11	184.74	181.57	184.44	184.14	44,600
Jan 19, 2023	188.09	188.09	181.81	182.13	181.83	62,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...