Canada markets closed

FirstService Corporation (FSV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
155.07+1.20 (+0.78%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022155.55155.59152.82155.07155.0758,000
May 19, 2022152.94155.83152.20153.87153.87158,100
May 18, 2022159.94160.81153.62153.98153.9887,200
May 17, 2022161.50162.93159.79161.24161.2455,400
May 16, 2022158.46161.05158.00159.68159.6892,300
May 13, 2022153.93160.81153.17159.59159.59120,400
May 12, 2022151.33155.79150.11152.27152.2798,400
May 11, 2022153.62155.15150.35151.86151.86190,500
May 10, 2022156.92157.23151.28154.38154.38138,300
May 09, 2022155.06158.20153.52155.63155.6389,400
May 06, 2022154.46158.15152.36157.27157.27137,300
May 05, 2022157.76157.76152.89154.60154.6090,500
May 04, 2022157.40158.52153.70158.48158.48112,100
May 03, 2022158.81159.19155.80156.61156.61192,000
May 02, 2022160.61160.82157.23158.81158.8184,300
Apr 29, 2022162.58165.13159.93160.18160.18111,800
Apr 28, 2022159.84166.13157.44164.62164.62124,100
Apr 27, 2022157.11162.37155.86159.34159.34106,700
Apr 26, 2022166.60167.63159.14159.48159.48119,900
Apr 25, 2022165.79167.06163.55166.66166.6676,900
Apr 22, 2022169.86170.66165.69166.99166.9995,200
Apr 21, 2022171.72172.02168.56169.86169.8687,700
Apr 20, 2022172.28174.69170.76171.72171.7279,000
Apr 19, 2022167.76173.72167.76172.54172.5446,100
Apr 18, 2022170.80170.80166.48167.78167.7854,100
Apr 14, 2022172.73173.63171.14171.28171.2877,900
Apr 13, 2022172.10174.51171.51173.22173.2266,300
Apr 12, 2022175.08178.57171.62171.62171.6265,700
Apr 11, 2022175.86176.36173.26175.71175.7178,400
Apr 08, 2022180.05180.55175.66175.91175.9172,100
Apr 07, 2022176.96181.36176.96180.98180.9863,500
Apr 06, 2022178.09178.34175.98178.06178.0649,100
Apr 05, 2022181.52181.52178.63179.39179.3951,600
Apr 04, 2022180.36183.00180.36181.58181.5881,600
Apr 01, 2022182.11182.68179.41180.36180.3657,000
Mar 31, 2022183.23185.16180.59180.83180.83101,900
Mar 30, 2022183.91183.91180.23181.05181.0575,400
Mar 30, 20220.253 Dividend
Mar 29, 2022180.36185.25179.21184.41184.16107,600
Mar 28, 2022176.79181.12176.75178.24178.0078,800
Mar 25, 2022177.76177.76174.68176.79176.5562,800
Mar 24, 2022181.46181.46177.14177.93177.69155,400
Mar 23, 2022181.04181.87177.62181.45181.20106,800
Mar 22, 2022179.97182.78179.97180.66180.4158,100
Mar 21, 2022179.21180.34174.12179.13178.88105,800
Mar 18, 2022178.48181.11176.61180.08179.83422,400
Mar 17, 2022177.84179.47177.22178.58178.3477,600
Mar 16, 2022169.79178.52169.00178.51178.27145,500
Mar 15, 2022170.85173.51166.76168.42168.19103,600
Mar 14, 2022171.99174.95169.81171.92171.68111,400
Mar 11, 2022170.36171.18167.63170.66170.43108,900
Mar 10, 2022172.48172.48167.24170.22169.99136,200
Mar 09, 2022175.84177.19173.12173.58173.34155,000
Mar 08, 2022170.54175.73170.01172.57172.33150,600
Mar 07, 2022179.87180.00171.39171.58171.34124,900
Mar 04, 2022180.25181.34178.52179.56179.3170,400
Mar 03, 2022182.66182.66177.77179.81179.5653,900
Mar 02, 2022182.62182.62177.84181.20180.9588,800
Mar 01, 2022180.81182.97178.11181.19180.94139,700
Feb 28, 2022182.74183.43178.32180.44180.19156,300
Feb 25, 2022184.94184.94179.05183.85183.60147,800
Feb 24, 2022171.98185.67171.98184.79184.54194,700
Feb 23, 2022174.99179.28174.99176.09175.85183,900
Feb 22, 2022175.21176.49173.15175.10174.86118,800
Feb 18, 2022179.87179.87173.98175.97175.73191,600
Feb 17, 2022187.87188.16178.71178.82178.57131,100
Feb 16, 2022191.04191.79187.84189.26189.00108,000
Feb 15, 2022195.23196.03189.35192.53192.27181,400
Feb 14, 2022193.85195.20190.49193.23192.96171,500
Feb 11, 2022200.47200.47192.61193.81193.54146,300
Feb 10, 2022202.40203.36199.20199.75199.48104,200
Feb 09, 2022203.06205.48202.48204.20203.9260,400
Feb 08, 2022196.89202.35196.89201.83201.5584,600
Feb 07, 2022198.10200.58196.16197.67197.4067,100
Feb 04, 2022196.92200.65196.22199.19198.92100,700
Feb 03, 2022200.28201.53197.00197.32197.0590,200
Feb 02, 2022202.74203.71201.52203.27202.9989,200
Feb 01, 2022203.41204.01199.10201.68201.4080,700
Jan 31, 2022196.93203.09195.92202.69202.41145,700
Jan 28, 2022196.51197.25192.51196.97196.70167,900
Jan 27, 2022202.43203.92195.00195.82195.55106,400
Jan 26, 2022200.81206.06198.66201.04200.76244,100
Jan 25, 2022195.01200.56193.62198.76198.49150,300
Jan 24, 2022192.35198.92190.11198.28198.01208,100
Jan 21, 2022200.22200.22194.57195.58195.3186,700
Jan 20, 2022203.77205.21199.00199.81199.5498,200
Jan 19, 2022205.29208.24202.14202.38202.1090,100
Jan 18, 2022205.87207.27202.97203.95203.6789,800
Jan 17, 2022207.17207.55206.17207.05206.7785,200
Jan 14, 2022211.12211.60205.55207.17206.89142,300
Jan 13, 2022217.26217.26212.35213.15212.86143,900
Jan 12, 2022218.82220.00216.31216.92216.62108,400
Jan 11, 2022218.00219.62216.00217.68217.3886,200
Jan 10, 2022219.06220.00214.01218.58218.28120,500
Jan 07, 2022230.38230.38221.55222.41222.1081,700
Jan 06, 2022232.35232.35227.50229.73229.4185,000
Jan 05, 2022240.28240.28232.31232.83232.51152,200
Jan 04, 2022251.48251.57239.57240.58240.25111,400
Dec 31, 2021249.11250.09247.27248.60248.2650,500
Dec 30, 2021248.80253.09248.80250.17249.8337,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...