Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FirstService Corporation - Common Shares (TSX:FSV)

238.42 +0.43 (+0.18%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2025 236.34 239.09 236.34 237.99 68,535 +1.16(+0.49%)
Apr 25, 2025 236.83 238.52 235.99 236.83 68,165 -1.25(-0.53%)
Apr 24, 2025 240.20 243.45 237.87 238.08 91,291 -1.69(-0.70%)
Apr 23, 2025 238.04 243.14 238.04 239.77 70,132 +1.90(+0.80%)
Apr 22, 2025 238.56 239.80 237.32 237.87 83,745 +1.45(+0.61%)
Apr 21, 2025 236.88 237.80 234.74 236.42 75,816 -1.58(-0.66%)
Apr 17, 2025 238.00 0 -0.55(-0.23%)
Apr 16, 2025 238.46 239.47 236.15 238.55 88,140 +0.01(+0.00%)
Apr 15, 2025 233.94 238.91 233.94 238.54 122,950 +4.60(+1.97%)
Apr 14, 2025 233.83 236.06 232.56 233.94 66,286 +2.67(+1.15%)
Apr 11, 2025 230.98 231.62 226.73 231.27 69,313 +1.31(+0.57%)
Apr 10, 2025 236.19 236.19 225.78 229.96 121,884 -7.44(-3.13%)
Apr 09, 2025 224.31 240.61 223.18 237.40 147,550 +11.03(+4.87%)
Apr 08, 2025 234.60 235.52 223.80 226.37 171,392 -3.76(-1.63%)
Apr 07, 2025 223.95 231.45 220.39 230.13 158,221 +1.18(+0.52%)
Apr 04, 2025 232.87 232.87 227.76 228.95 91,005 -6.15(-2.62%)
Apr 03, 2025 242.22 242.22 234.93 235.10 102,393 -10.54(-4.29%)
Apr 02, 2025 240.68 245.93 240.68 245.64 86,813 +4.25(+1.76%)
Apr 01, 2025 238.05 243.79 235.48 241.39 93,973 +2.77(+1.16%)
Mar 31, 2025 236.72 239.37 236.63 238.62 133,249 +0.76(+0.32%)
Mar 28, 2025 241.95 242.25 236.01 237.86 76,510 -4.09(-1.69%)
Mar 27, 2025 244.57 245.70 241.61 241.95 83,377 -2.62(-1.07%)
Mar 26, 2025 244.41 248.35 244.15 244.57 93,353 -0.06(-0.02%)
Mar 25, 2025 248.66 249.77 243.56 244.63 102,406 -4.05(-1.63%)
Mar 24, 2025 243.85 249.59 243.85 248.68 59,423 +4.83(+1.98%)
Mar 21, 2025 243.40 244.06 240.93 243.85 237,136 +0.77(+0.32%)
Mar 20, 2025 243.12 245.30 242.31 243.08 50,173 -1.07(-0.44%)
Mar 19, 2025 239.61 244.97 239.61 244.15 95,539 +3.78(+1.57%)
Mar 18, 2025 240.61 240.61 235.98 240.37 130,418 -0.53(-0.22%)
Mar 17, 2025 237.32 241.98 236.95 240.90 156,655 +3.37(+1.42%)
Mar 14, 2025 230.47 237.62 230.47 237.53 105,877 +7.06(+3.06%)
Mar 13, 2025 235.29 235.29 229.05 230.47 115,891 -5.57(-2.36%)
Mar 12, 2025 239.11 239.66 235.57 236.04 110,339 -2.46(-1.03%)
Mar 11, 2025 239.48 241.21 237.79 238.50 88,472 -1.28(-0.53%)
Mar 10, 2025 243.25 247.84 239.26 239.78 115,667 -5.77(-2.35%)
Mar 07, 2025 248.05 248.75 243.98 245.55 162,992 -2.39(-0.96%)
Mar 06, 2025 252.33 252.99 247.81 247.94 108,200 -5.66(-2.23%)
Mar 05, 2025 253.28 254.05 249.34 253.60 112,874 -0.51(-0.20%)
Mar 04, 2025 255.03 255.91 250.32 254.11 53,751 -1.03(-0.40%)
Mar 03, 2025 256.01 258.48 254.18 255.14 59,403 +0.08(+0.03%)
Feb 28, 2025 255.94 255.94 251.73 255.06 161,197 +0.47(+0.18%)
Feb 27, 2025 253.81 254.72 252.54 254.59 109,495 +0.88(+0.35%)
Feb 26, 2025 253.33 255.76 252.84 253.71 57,934 +0.57(+0.23%)
Feb 25, 2025 249.22 254.24 248.60 253.14 89,022 +5.79(+2.34%)
Feb 24, 2025 248.54 249.10 247.23 247.35 87,887 -1.04(-0.42%)
Feb 21, 2025 249.20 249.20 243.84 248.39 210,262 +0.40(+0.16%)
Feb 20, 2025 248.91 248.91 246.44 247.99 86,191 +0.11(+0.04%)
Feb 19, 2025 247.78 247.88 243.47 247.88 98,868 -0.01(-0.00%)
Feb 18, 2025 248.97 248.97 246.02 247.89 148,991 -0.76(-0.31%)
Feb 14, 2025 248.65 0 -0.70(-0.28%)
Feb 13, 2025 246.23 250.12 244.08 249.35 81,139 +3.12(+1.27%)
Feb 12, 2025 248.78 248.78 245.00 246.23 74,327 -2.73(-1.10%)
Feb 11, 2025 252.48 252.76 248.55 248.96 70,462 -4.40(-1.74%)
Feb 10, 2025 247.52 253.43 246.77 253.36 106,347 +6.01(+2.43%)
Feb 07, 2025 245.36 247.78 244.32 247.35 93,628 +1.88(+0.77%)
Feb 06, 2025 250.32 252.99 242.08 245.47 160,040 -3.95(-1.58%)
Feb 05, 2025 256.40 261.94 245.55 249.42 256,653 -11.15(-4.28%)
Feb 04, 2025 265.71 265.96 259.96 260.57 99,587 -2.83(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.