Toronto - Delayed Quote CAD

FirstService Corporation (FSV.TO)

Compare
261.46 -2.14 (-0.81%)
At close: October 28 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 263.62 265.48 260.64 261.46 261.46 99,500
Oct 25, 2024 266.08 267.26 261.39 263.60 263.60 90,200
Oct 24, 2024 250.00 265.72 250.00 262.62 262.62 133,100
Oct 23, 2024 252.08 255.76 252.08 255.56 255.56 44,400
Oct 22, 2024 254.14 254.72 252.80 253.25 253.25 52,700
Oct 21, 2024 256.96 258.85 255.88 256.21 256.21 25,400
Oct 18, 2024 259.10 259.66 256.86 258.17 258.17 96,100
Oct 17, 2024 257.91 260.30 257.43 259.60 259.60 47,600
Oct 16, 2024 260.30 261.66 258.02 258.03 258.03 47,400
Oct 15, 2024 255.21 258.01 254.44 257.89 257.89 75,200
Oct 11, 2024 254.16 258.44 254.16 255.63 255.63 73,600
Oct 10, 2024 252.82 254.23 251.50 253.08 253.08 94,700
Oct 9, 2024 245.14 253.43 245.14 253.31 253.31 133,200
Oct 8, 2024 240.89 246.59 239.36 246.00 246.00 229,400
Oct 7, 2024 239.98 240.95 238.14 240.14 240.14 61,900
Oct 4, 2024 241.92 243.44 239.79 240.50 240.50 33,700
Oct 3, 2024 243.78 244.13 240.13 241.77 241.77 60,500
Oct 2, 2024 244.56 245.69 243.76 244.59 244.59 59,500
Oct 1, 2024 246.43 247.36 244.78 245.99 245.99 79,100
Sep 30, 2024 243.71 247.36 243.14 247.11 247.11 75,100
Sep 27, 2024 0.34 Dividend
Sep 27, 2024 243.96 247.73 243.59 243.73 243.73 282,600
Sep 26, 2024 245.05 246.81 243.53 244.23 243.89 48,400
Sep 25, 2024 245.79 246.25 244.01 244.37 244.03 33,900
Sep 24, 2024 246.41 246.44 244.50 245.79 245.45 44,900
Sep 23, 2024 246.41 246.83 244.18 246.41 246.07 44,000
Sep 20, 2024 244.20 247.11 243.25 245.91 245.57 174,700
Sep 19, 2024 246.59 247.32 244.09 244.56 244.22 79,200
Sep 18, 2024 242.51 245.33 239.60 244.11 243.77 91,500
Sep 17, 2024 246.38 246.72 243.17 243.52 243.18 215,600
Sep 16, 2024 247.49 250.66 243.63 245.83 245.49 95,400
Sep 13, 2024 244.82 247.85 244.82 247.18 246.84 69,400
Sep 12, 2024 242.73 246.07 242.73 245.14 244.80 70,400
Sep 11, 2024 241.86 243.23 238.56 243.22 242.88 62,300
Sep 10, 2024 240.79 243.35 239.21 242.56 242.23 64,100
Sep 9, 2024 240.31 243.36 240.31 240.68 240.35 75,100
Sep 6, 2024 241.04 242.96 237.86 240.12 239.79 58,800
Sep 5, 2024 241.77 244.21 240.23 241.61 241.28 56,600
Sep 4, 2024 240.78 244.67 240.78 242.01 241.68 95,600
Sep 3, 2024 240.94 242.80 240.55 241.71 241.38 128,600
Aug 30, 2024 239.11 243.17 239.11 242.93 242.59 250,600
Aug 29, 2024 240.19 242.24 238.83 238.94 238.61 43,600
Aug 28, 2024 241.37 242.36 238.93 239.52 239.19 46,500
Aug 27, 2024 238.12 242.50 238.12 241.37 241.04 67,600
Aug 26, 2024 237.72 240.25 237.72 239.59 239.26 37,600
Aug 23, 2024 238.93 239.00 236.39 237.42 237.09 46,800
Aug 22, 2024 237.51 238.56 236.63 238.23 237.90 47,000
Aug 21, 2024 237.27 238.73 236.43 237.03 236.70 61,200
Aug 20, 2024 236.54 238.98 236.54 236.95 236.62 45,200
Aug 19, 2024 234.91 238.33 234.07 237.97 237.64 86,900
Aug 16, 2024 234.97 235.88 233.12 235.01 234.69 56,700
Aug 15, 2024 234.35 237.76 234.01 235.58 235.25 48,700
Aug 14, 2024 233.93 234.30 231.75 234.20 233.88 35,500
Aug 13, 2024 231.35 234.65 229.32 233.93 233.61 79,400
Aug 12, 2024 231.51 233.16 229.60 231.02 230.70 26,400
Aug 9, 2024 234.18 234.27 230.45 232.35 232.03 39,900
Aug 8, 2024 230.78 234.16 230.78 232.75 232.43 132,700
Aug 7, 2024 235.61 235.61 230.36 230.59 230.27 74,000
Aug 6, 2024 229.68 235.13 228.73 233.95 233.63 82,300
Aug 2, 2024 239.05 239.05 234.65 235.83 235.50 234,900
Aug 1, 2024 241.23 243.50 238.26 240.38 240.05 72,700
Jul 31, 2024 242.78 243.39 239.65 240.73 240.40 90,200
Jul 30, 2024 243.86 243.86 242.09 243.00 242.66 55,100
Jul 29, 2024 242.11 244.00 240.93 241.89 241.56 207,100
Jul 26, 2024 241.17 245.63 241.17 242.65 242.32 102,800
Jul 25, 2024 225.00 242.47 225.00 241.07 240.74 95,100
Jul 24, 2024 228.64 229.81 225.49 225.88 225.57 49,500
Jul 23, 2024 228.33 229.73 227.49 228.71 228.39 40,200
Jul 22, 2024 225.05 229.71 225.05 228.40 228.08 49,900
Jul 19, 2024 222.82 225.55 222.82 224.79 224.48 27,800
Jul 18, 2024 225.10 227.46 221.87 223.26 222.95 63,800
Jul 17, 2024 224.90 226.23 223.81 225.43 225.12 48,500
Jul 16, 2024 221.02 226.61 221.02 226.26 225.95 32,600
Jul 15, 2024 221.53 224.26 220.97 222.13 221.82 60,800
Jul 12, 2024 216.89 222.70 216.66 221.93 221.62 97,800
Jul 11, 2024 210.54 217.23 210.47 216.92 216.62 45,300
Jul 10, 2024 208.42 210.54 208.16 210.13 209.84 116,900
Jul 9, 2024 209.98 209.99 208.06 208.39 208.10 33,500
Jul 8, 2024 209.24 210.28 207.60 209.99 209.70 45,200
Jul 5, 2024 208.19 212.15 208.19 208.90 208.61 115,800
Jul 4, 2024 211.52 213.21 211.10 212.24 211.95 29,100
Jul 3, 2024 211.11 214.19 210.82 213.16 212.87 43,200
Jul 2, 2024 208.37 211.65 208.09 211.08 210.79 52,600
Jun 28, 2024 0.34 Dividend
Jun 28, 2024 206.40 209.03 206.40 208.20 207.91 38,200
Jun 27, 2024 205.15 207.78 204.69 207.46 206.83 49,700
Jun 26, 2024 207.20 207.87 204.57 204.99 204.37 37,900
Jun 25, 2024 208.14 209.03 202.24 207.81 207.18 58,700
Jun 24, 2024 209.68 210.06 206.27 208.36 207.73 80,300
Jun 21, 2024 206.15 209.50 206.15 208.77 208.14 379,300
Jun 20, 2024 205.51 207.00 203.45 206.34 205.72 77,800
Jun 19, 2024 205.82 210.98 201.83 204.89 204.27 50,200
Jun 18, 2024 210.00 211.00 206.34 206.42 205.80 60,100
Jun 17, 2024 208.08 210.89 208.08 210.08 209.44 65,700
Jun 14, 2024 205.68 209.87 205.68 209.38 208.75 71,600
Jun 13, 2024 210.46 211.41 205.20 207.32 206.69 94,100
Jun 12, 2024 207.77 212.41 207.77 210.28 209.64 76,900
Jun 11, 2024 206.65 206.79 204.61 206.09 205.47 49,000
Jun 10, 2024 204.80 207.60 204.80 207.30 206.67 43,700
Jun 7, 2024 203.74 206.88 202.26 205.96 205.34 69,300
Jun 6, 2024 206.24 207.65 203.79 204.38 203.76 35,500
Jun 5, 2024 205.84 207.11 205.25 206.95 206.32 43,300
Jun 4, 2024 204.44 205.89 204.33 205.20 204.58 85,500
Jun 3, 2024 200.19 205.10 200.12 204.10 203.48 150,600
May 31, 2024 199.20 200.48 196.10 200.10 199.49 260,400
May 30, 2024 194.27 196.63 194.27 196.56 195.97 80,800
May 29, 2024 196.51 196.51 193.77 194.34 193.75 69,500
May 28, 2024 197.91 197.91 194.98 197.08 196.48 78,500
May 27, 2024 196.78 200.03 196.19 198.47 197.87 31,500
May 24, 2024 196.01 196.53 194.56 196.00 195.41 76,100
May 23, 2024 198.31 198.31 195.53 196.33 195.74 54,100
May 22, 2024 201.54 201.54 197.01 197.95 197.35 115,300
May 21, 2024 202.90 203.48 200.81 201.23 200.62 57,800
May 17, 2024 203.56 204.19 201.26 202.11 201.50 82,000
May 16, 2024 203.39 205.21 203.14 203.19 202.58 61,200
May 15, 2024 203.60 205.25 202.37 202.80 202.19 63,000
May 14, 2024 203.60 204.50 201.89 202.99 202.38 35,300
May 13, 2024 206.41 206.47 202.73 203.26 202.64 34,300
May 10, 2024 207.09 207.86 205.16 206.00 205.38 29,400
May 9, 2024 208.14 208.48 206.29 207.29 206.66 45,400
May 8, 2024 206.67 207.76 205.53 207.47 206.84 52,900
May 7, 2024 206.44 207.34 205.54 206.63 206.00 70,000
May 6, 2024 205.94 206.14 204.54 206.01 205.39 65,000
May 3, 2024 208.19 208.19 204.52 204.83 204.21 63,300
May 2, 2024 202.65 206.49 202.33 205.79 205.17 117,300
May 1, 2024 201.83 203.28 200.20 201.65 201.04 58,900
Apr 30, 2024 203.55 204.81 202.20 202.20 201.59 61,400
Apr 29, 2024 205.04 206.63 202.51 203.74 203.12 41,900
Apr 26, 2024 207.47 209.17 204.67 204.83 204.21 60,600
Apr 25, 2024 208.05 211.13 206.61 207.30 206.67 89,200
Apr 24, 2024 208.01 212.66 204.15 212.21 211.57 107,200
Apr 23, 2024 208.44 210.39 208.44 209.39 208.76 68,800
Apr 22, 2024 205.24 208.59 205.24 208.45 207.82 50,600
Apr 19, 2024 205.61 206.97 204.80 205.50 204.88 54,900
Apr 18, 2024 206.69 206.69 204.15 205.70 205.08 70,500
Apr 17, 2024 209.04 209.05 206.65 206.69 206.06 54,400
Apr 16, 2024 210.17 210.17 208.18 208.70 208.07 44,500
Apr 15, 2024 212.53 214.24 208.93 210.00 209.36 46,300
Apr 12, 2024 209.98 212.57 209.91 212.48 211.84 46,900
Apr 11, 2024 212.78 213.06 209.74 212.00 211.36 117,700
Apr 10, 2024 215.21 215.21 210.42 211.87 211.23 91,700
Apr 9, 2024 213.24 215.59 211.84 215.00 214.35 52,500
Apr 8, 2024 216.74 216.74 212.27 212.71 212.07 44,600
Apr 5, 2024 213.63 217.32 213.63 215.80 215.15 80,400
Apr 4, 2024 218.37 219.52 212.39 213.06 212.42 90,700
Apr 3, 2024 218.21 220.11 218.01 218.35 217.69 98,100
Apr 2, 2024 223.38 223.38 218.54 219.50 218.84 81,000
Apr 1, 2024 224.28 224.92 222.04 223.75 223.07 33,700
Mar 28, 2024 225.24 226.99 223.86 224.25 223.57 45,600
Mar 27, 2024 0.34 Dividend
Mar 27, 2024 225.58 226.86 222.74 226.01 225.33 46,000
Mar 26, 2024 223.24 225.10 223.00 223.17 222.16 72,700
Mar 25, 2024 224.64 226.42 223.55 223.71 222.69 45,900
Mar 22, 2024 228.04 228.04 225.40 225.71 224.68 30,000
Mar 21, 2024 229.28 231.32 227.37 227.44 226.41 54,800
Mar 20, 2024 227.86 230.10 227.00 228.61 227.57 73,200
Mar 19, 2024 228.44 228.61 226.40 227.88 226.84 70,900
Mar 18, 2024 227.83 230.12 227.26 227.87 226.83 73,500
Mar 15, 2024 230.72 231.60 227.44 227.63 226.60 375,800
Mar 14, 2024 227.47 231.73 226.55 231.62 230.57 85,100
Mar 13, 2024 225.13 230.35 225.13 228.25 227.21 77,200
Mar 12, 2024 222.59 226.07 222.59 225.14 224.12 46,600
Mar 11, 2024 225.57 225.68 222.22 222.60 221.59 43,500
Mar 8, 2024 224.99 226.29 224.28 225.55 224.52 59,000
Mar 7, 2024 221.88 225.01 221.88 224.99 223.97 66,100
Mar 6, 2024 220.74 222.93 219.82 221.24 220.23 59,400
Mar 5, 2024 226.74 226.74 220.51 221.14 220.13 63,600
Mar 4, 2024 224.38 227.25 224.37 226.37 225.34 51,800
Mar 1, 2024 224.09 225.00 223.24 224.99 223.97 74,100
Feb 29, 2024 224.99 224.99 222.56 223.34 222.32 161,600
Feb 28, 2024 221.55 223.99 219.59 223.41 222.39 96,500
Feb 27, 2024 220.12 224.09 220.12 221.57 220.56 69,600
Feb 26, 2024 221.82 223.96 221.26 222.33 221.32 58,700
Feb 23, 2024 223.75 225.13 221.91 222.47 221.46 44,300
Feb 22, 2024 222.12 225.46 222.11 224.31 223.29 71,600
Feb 21, 2024 222.07 222.07 218.97 221.04 220.04 65,600
Feb 20, 2024 222.39 224.18 220.17 222.40 221.39 44,400
Feb 16, 2024 225.52 226.03 222.32 222.99 221.98 41,700
Feb 15, 2024 225.00 226.80 224.56 225.64 224.61 64,700
Feb 14, 2024 221.09 224.08 220.99 223.97 222.95 62,000
Feb 13, 2024 220.74 221.63 218.27 220.95 219.95 88,300
Feb 12, 2024 224.16 224.98 222.69 223.34 222.32 42,200
Feb 9, 2024 222.67 226.72 222.25 224.16 223.14 67,100
Feb 8, 2024 221.32 224.12 221.32 223.18 222.17 67,000
Feb 7, 2024 217.10 222.40 217.10 221.32 220.31 80,300
Feb 6, 2024 222.27 227.25 217.28 221.49 220.48 93,400
Feb 5, 2024 228.28 229.54 226.92 227.03 226.00 46,500
Feb 2, 2024 228.20 230.20 225.75 229.33 228.29 52,300
Feb 1, 2024 226.44 228.85 225.43 228.50 227.46 44,400
Jan 31, 2024 228.98 229.68 224.87 225.02 224.00 80,700
Jan 30, 2024 228.68 230.47 227.84 228.61 227.57 44,600
Jan 29, 2024 224.90 229.11 224.23 228.69 227.65 66,400
Jan 26, 2024 224.03 225.74 223.60 224.73 223.71 28,800
Jan 25, 2024 223.00 224.47 221.70 223.72 222.70 54,800
Jan 24, 2024 222.49 222.90 220.53 220.93 219.93 34,300
Jan 23, 2024 222.94 222.94 219.36 220.32 219.32 66,600
Jan 22, 2024 220.53 221.95 220.50 221.22 220.21 82,300
Jan 19, 2024 219.01 220.66 216.79 220.01 219.01 95,900
Jan 18, 2024 213.72 218.55 213.72 218.45 217.46 56,900
Jan 17, 2024 215.79 216.58 212.37 213.04 212.07 74,600
Jan 16, 2024 217.02 218.11 214.22 218.10 217.11 73,300
Jan 15, 2024 217.84 217.86 214.96 216.15 215.17 19,000
Jan 12, 2024 216.13 218.75 215.15 217.82 216.83 62,600
Jan 11, 2024 215.50 215.50 211.96 214.88 213.90 35,200
Jan 10, 2024 216.46 217.03 214.49 215.04 214.06 50,100
Jan 9, 2024 214.09 217.12 213.11 215.57 214.59 65,300
Jan 8, 2024 212.68 216.01 212.68 215.17 214.19 71,000
Jan 5, 2024 210.65 212.84 210.23 212.68 211.71 84,300
Jan 4, 2024 210.18 214.27 210.18 212.25 211.29 60,300
Jan 3, 2024 210.49 212.56 209.77 211.29 210.33 65,400
Jan 2, 2024 214.39 214.39 209.10 210.82 209.86 87,200
Dec 29, 2023 215.22 215.50 213.58 214.65 213.67 56,200
Dec 28, 2023 0.30 Dividend
Dec 28, 2023 215.88 217.68 214.54 215.23 214.25 98,600
Dec 27, 2023 216.24 217.05 214.87 215.94 214.66 137,200
Dec 22, 2023 214.43 216.33 213.82 216.24 214.96 34,800
Dec 21, 2023 216.22 217.14 213.90 214.37 213.10 43,700
Dec 20, 2023 220.05 220.05 214.71 214.81 213.54 89,700
Dec 19, 2023 221.39 221.61 218.16 219.96 218.66 63,400
Dec 18, 2023 214.56 218.25 214.56 217.05 215.77 67,500
Dec 15, 2023 216.35 216.35 209.99 213.46 212.20 406,100
Dec 14, 2023 222.12 222.12 216.09 216.36 215.08 141,500
Dec 13, 2023 220.74 220.74 216.27 220.00 218.70 128,600
Dec 12, 2023 220.60 221.85 219.25 219.50 218.20 100,300
Dec 11, 2023 222.02 222.10 219.63 220.24 218.94 71,900
Dec 8, 2023 222.39 223.25 221.20 222.04 220.73 74,800
Dec 7, 2023 221.98 223.84 220.40 222.17 220.86 84,900
Dec 6, 2023 217.94 221.08 217.94 219.37 218.07 38,100
Dec 5, 2023 215.12 219.36 214.70 217.40 216.11 64,900
Dec 4, 2023 215.09 215.48 211.88 214.81 213.54 43,800
Dec 1, 2023 209.53 215.15 208.02 214.51 213.24 39,700
Nov 30, 2023 213.10 213.93 211.62 212.94 211.68 127,700
Nov 29, 2023 212.13 213.47 211.68 212.27 211.01 49,600
Nov 28, 2023 214.00 215.38 212.17 213.06 211.80 51,800
Nov 27, 2023 211.90 214.59 209.83 212.73 211.47 55,400
Nov 24, 2023 215.31 215.66 213.79 213.79 212.53 23,900
Nov 23, 2023 213.87 216.18 213.87 215.20 213.93 17,500
Nov 22, 2023 211.15 214.33 211.15 213.53 212.27 46,000
Nov 21, 2023 214.78 214.78 210.04 210.81 209.56 66,700
Nov 20, 2023 210.39 212.19 209.23 212.19 210.94 36,800
Nov 17, 2023 212.14 212.14 208.96 209.78 208.54 39,100
Nov 16, 2023 210.97 211.93 208.79 208.84 207.60 44,200
Nov 15, 2023 210.95 210.95 207.00 209.69 208.45 66,500
Nov 14, 2023 202.41 209.84 202.41 209.01 207.77 90,200
Nov 13, 2023 198.71 201.21 197.72 199.94 198.76 32,400
Nov 10, 2023 198.49 198.92 197.04 198.76 197.58 33,000
Nov 9, 2023 201.08 201.08 197.47 198.49 197.32 42,300
Nov 8, 2023 197.71 201.37 197.71 199.15 197.97 46,100
Nov 7, 2023 198.61 199.60 196.87 197.71 196.54 56,800
Nov 6, 2023 200.04 200.42 197.86 198.63 197.46 66,700
Nov 3, 2023 202.89 204.05 200.50 200.88 199.69 53,800
Nov 2, 2023 199.42 203.98 199.42 200.47 199.28 57,700
Nov 1, 2023 197.60 199.22 195.50 198.95 197.77 41,500
Oct 31, 2023 197.74 198.46 196.18 196.23 195.07 72,200
Oct 30, 2023 191.40 197.79 191.35 196.21 195.05 75,200

Related Tickers