Toronto - Delayed Quote CAD

FirstService Corporation (FSV.TO)

241.45
-2.06
(-0.85%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025244.83245.00241.28241.45241.4547,400
May 8, 2025240.11244.99240.11243.51243.51106,400
May 7, 2025239.59241.76239.59241.60241.6078,900
May 6, 2025238.11240.61237.62238.07238.0754,500
May 5, 2025241.03242.73240.09240.36240.3655,500
May 2, 2025243.01244.35241.58242.92242.9290,900
May 1, 2025241.96244.66241.01242.74242.7457,500
Apr 30, 2025236.67242.25235.41241.96241.9688,200
Apr 29, 2025237.94239.66237.21238.03238.0349,000
Apr 28, 2025236.34239.09236.34237.99237.9968,500
Apr 25, 2025236.83238.52235.99236.83236.8368,200
Apr 24, 2025240.20243.45237.87238.08238.0891,300
Apr 23, 2025238.04243.14238.04239.77239.7770,100
Apr 22, 2025238.56239.80237.32237.87237.8783,700
Apr 21, 2025236.88237.80234.74236.42236.4275,800
Apr 17, 2025237.89240.66235.76238.00238.0045,800
Apr 16, 2025238.46239.47236.15238.55238.5588,100
Apr 15, 2025233.94238.91233.94238.54238.54123,000
Apr 14, 2025233.83236.06232.56233.94233.9466,300
Apr 11, 2025230.98231.62226.73231.27231.2769,300
Apr 10, 2025236.19236.19225.78229.96229.96121,900
Apr 9, 2025224.31240.61223.18237.40237.40147,600
Apr 8, 2025234.60235.52223.80226.37226.37171,400
Apr 7, 2025223.95231.45220.39230.13230.13158,100
Apr 4, 2025232.87232.87227.76228.95228.9591,000
Apr 3, 2025242.22242.22234.93235.10235.10102,400
Apr 2, 2025240.68245.93240.68245.64245.6486,800
Apr 1, 2025238.05243.79235.48241.39241.3994,000
Mar 31, 2025 0.394 Dividend
Mar 31, 2025236.72239.37236.63238.62238.62133,200
Mar 28, 2025241.95242.24236.01237.86237.4776,500
Mar 27, 2025244.57245.70241.61241.95241.5583,400
Mar 26, 2025244.41248.35244.15244.57244.1693,400
Mar 25, 2025248.66249.77243.56244.63244.22102,400
Mar 24, 2025243.85249.59243.85248.68248.2759,400
Mar 21, 2025243.40244.06240.93243.85243.45237,100
Mar 20, 2025243.12245.30242.31243.08242.6850,200
Mar 19, 2025239.61244.97239.61244.15243.7595,500
Mar 18, 2025240.61240.61235.98240.37239.97130,400
Mar 17, 2025237.32241.98236.95240.90240.50156,700
Mar 14, 2025230.47237.62230.47237.53237.14105,900
Mar 13, 2025235.29235.29229.05230.47230.09115,900
Mar 12, 2025239.11239.66235.57236.04235.65110,300
Mar 11, 2025239.48241.21237.79238.50238.1088,500
Mar 10, 2025243.25247.84239.26239.78239.38115,700
Mar 7, 2025248.05248.74243.98245.55245.14163,000
Mar 6, 2025252.33252.99247.81247.94247.53108,200
Mar 5, 2025253.28254.05249.34253.60253.18112,900
Mar 4, 2025255.03255.91250.32254.11253.6953,800
Mar 3, 2025256.01258.48254.18255.14254.7259,400
Feb 28, 2025255.94255.94251.73255.06254.64161,200
Feb 27, 2025253.81254.72252.54254.59254.17109,500
Feb 26, 2025253.33255.76252.84253.71253.2957,900
Feb 25, 2025249.22254.24248.60253.14252.7289,000
Feb 24, 2025248.54249.10247.23247.35246.9487,900
Feb 21, 2025249.20249.20243.84248.39247.98210,300
Feb 20, 2025248.91248.91246.44247.99247.5886,200
Feb 19, 2025247.78247.88243.47247.88247.4798,900
Feb 18, 2025248.97248.97246.02247.89247.48149,000
Feb 14, 2025248.79249.93247.14248.65248.24114,400
Feb 13, 2025246.23250.12244.08249.35248.9481,100
Feb 12, 2025248.78248.78245.00246.23245.8274,300
Feb 11, 2025252.48252.76248.55248.96248.5570,300
Feb 10, 2025247.52253.43246.77253.36252.94106,300
Feb 7, 2025245.36247.78244.32247.35246.9493,600
Feb 6, 2025250.32252.99242.08245.47245.06160,000
Feb 5, 2025256.40261.94245.55249.42249.01256,700
Feb 4, 2025265.71265.96259.96260.57260.1499,600
Feb 3, 2025260.42267.76260.42263.40262.96130,600
Jan 31, 2025266.89267.11263.50264.31263.8797,900
Jan 30, 2025266.98267.75265.42266.89266.4569,300
Jan 29, 2025267.42267.44263.94264.08263.6450,700
Jan 28, 2025267.54268.75266.39267.43266.9956,600
Jan 27, 2025266.30268.59265.23267.20266.7645,600
Jan 24, 2025266.39267.50264.43265.93265.4956,200
Jan 23, 2025265.86269.10265.27266.26265.8274,000
Jan 22, 2025262.61267.18262.14266.80266.3648,100
Jan 21, 2025265.99267.57261.50262.19261.7695,100
Jan 20, 2025264.85268.14262.20264.00263.5663,300
Jan 17, 2025265.48265.48260.89263.64263.2064,000
Jan 16, 2025258.86259.99257.22259.22258.7949,100
Jan 15, 2025260.13260.13253.61257.53257.1090,900
Jan 14, 2025252.33254.55251.52254.52254.1061,600
Jan 13, 2025251.85252.51248.48252.27251.8589,400
Jan 10, 2025258.17258.17249.07251.87251.45102,000
Jan 9, 2025255.44257.04254.28256.88256.4531,900
Jan 8, 2025254.99255.86253.58255.44255.0251,400
Jan 7, 2025261.29261.29253.92255.61255.1971,800
Jan 6, 2025263.05263.05256.09256.93256.5058,100
Jan 3, 2025259.30263.23258.50262.82262.3848,300
Jan 2, 2025260.89262.25257.47257.74257.3135,800
Dec 31, 2024 0.359 Dividend
Dec 31, 2024261.27261.27258.81260.39259.9653,500
Dec 30, 2024262.76262.76259.55260.84260.0540,600
Dec 27, 2024263.93265.71262.84264.98264.1882,200
Dec 24, 2024265.40265.48263.98265.40264.6011,300
Dec 23, 2024263.22265.90260.93263.99263.1949,400
Dec 20, 2024262.85265.99261.65264.50263.70299,000
Dec 19, 2024261.58263.89260.71262.19261.4076,600
Dec 18, 2024266.59267.87261.82262.08261.2965,400
Dec 17, 2024266.54268.14265.66267.00266.19107,400
Dec 16, 2024267.49269.19266.37266.96266.1561,800
Dec 13, 2024271.16271.16266.40267.60266.7954,500
Dec 12, 2024270.76272.77270.00271.16270.3452,000
Dec 11, 2024269.80272.00269.80271.13270.3180,900
Dec 10, 2024270.79272.95268.84270.00269.1853,800
Dec 9, 2024271.61273.33270.67272.07271.2565,400
Dec 6, 2024273.69275.22270.88272.22271.4045,900
Dec 5, 2024271.01274.30270.18272.60271.7758,100
Dec 4, 2024272.08272.79269.77272.02271.2060,500
Dec 3, 2024270.27270.51268.31270.02269.2080,500
Dec 2, 2024271.37273.27269.60270.27269.4583,900
Nov 29, 2024271.59273.59270.32273.12272.2945,100
Nov 28, 2024272.03278.19269.46273.58272.7570,800
Nov 27, 2024273.76274.80272.24273.18272.3566,300
Nov 26, 2024275.22275.93272.73272.80271.9768,500
Nov 25, 2024268.03276.25268.03275.24274.41197,300
Nov 22, 2024267.58270.12267.43268.86268.0553,500
Nov 21, 2024263.29268.81263.29268.05267.24118,700
Nov 20, 2024260.03263.51259.56263.29262.4972,400
Nov 19, 2024257.52261.07255.66260.03259.2459,300
Nov 18, 2024264.14264.14256.65257.85257.0794,400
Nov 15, 2024258.99264.46258.99262.10261.31149,200
Nov 14, 2024264.21264.21260.00260.08259.2964,400
Nov 13, 2024260.96263.23260.96262.16261.3771,500
Nov 12, 2024260.11261.50259.06260.94260.15103,300
Nov 11, 2024262.01263.52259.09260.13259.3469,000
Nov 8, 2024259.94262.74259.94261.67260.8861,200
Nov 7, 2024260.00261.35259.17259.94259.1568,100
Nov 6, 2024262.16263.43254.65259.54258.75128,800
Nov 5, 2024260.88262.48259.81260.11259.3265,100
Nov 4, 2024260.90265.01260.36261.67260.8847,100
Nov 1, 2024258.01261.91258.01261.28260.4958,800
Oct 31, 2024260.30261.16255.99257.80257.02105,000
Oct 30, 2024263.51266.23261.59261.75260.9671,600
Oct 29, 2024261.05265.99260.64265.38264.58132,300
Oct 28, 2024263.62265.48260.64261.46260.6799,500
Oct 25, 2024266.08267.26261.39263.60262.8090,200
Oct 24, 2024250.00265.72250.00262.62261.82133,100
Oct 23, 2024252.08255.76252.08255.56254.7944,400
Oct 22, 2024254.14254.72252.80253.25252.4852,700
Oct 21, 2024256.96258.85255.88256.21255.4325,400
Oct 18, 2024259.10259.66256.86258.17257.3996,100
Oct 17, 2024257.91260.30257.43259.60258.8147,600
Oct 16, 2024260.30261.66258.02258.03257.2547,400
Oct 15, 2024255.21258.01254.44257.89257.1175,200
Oct 11, 2024254.16258.44254.16255.63254.8673,600
Oct 10, 2024252.82254.23251.50253.08252.3194,700
Oct 9, 2024245.14253.43245.14253.31252.54133,200
Oct 8, 2024240.89246.59239.36246.00245.25229,400
Oct 7, 2024239.98240.95238.14240.14239.4161,900
Oct 4, 2024241.92243.44239.79240.50239.7733,700
Oct 3, 2024243.78244.13240.13241.77241.0460,500
Oct 2, 2024244.56245.69243.76244.59243.8559,500
Oct 1, 2024246.43247.36244.78245.99245.2479,100
Sep 30, 2024243.71247.36243.14247.11246.3675,100
Sep 27, 2024 0.337 Dividend
Sep 27, 2024243.96247.73243.59243.73242.99282,600
Sep 26, 2024245.05246.81243.53244.23243.1548,400
Sep 25, 2024245.79246.25244.01244.37243.2933,900
Sep 24, 2024246.41246.44244.50245.79244.7144,900
Sep 23, 2024246.41246.83244.18246.41245.3244,000
Sep 20, 2024244.20247.11243.25245.91244.83174,700
Sep 19, 2024246.59247.32244.09244.56243.4879,200
Sep 18, 2024242.51245.33239.60244.11243.0391,500
Sep 17, 2024246.38246.72243.17243.52242.45215,600
Sep 16, 2024247.49250.66243.63245.83244.7595,400
Sep 13, 2024244.82247.85244.82247.18246.0969,400
Sep 12, 2024242.73246.07242.73245.14244.0670,400
Sep 11, 2024241.86243.23238.56243.22242.1562,300
Sep 10, 2024240.79243.35239.21242.56241.4964,100
Sep 9, 2024240.31243.36240.31240.68239.6275,100
Sep 6, 2024241.04242.96237.86240.12239.0658,800
Sep 5, 2024241.77244.21240.23241.61240.5556,600
Sep 4, 2024240.78244.67240.78242.01240.9495,600
Sep 3, 2024240.94242.80240.55241.71240.64128,600
Aug 30, 2024239.11243.17239.11242.93241.86250,600
Aug 29, 2024240.19242.24238.83238.94237.8943,600
Aug 28, 2024241.37242.36238.93239.52238.4646,500
Aug 27, 2024238.12242.50238.12241.37240.3167,600
Aug 26, 2024237.72240.25237.72239.59238.5337,600
Aug 23, 2024238.93239.00236.39237.42236.3746,800
Aug 22, 2024237.51238.56236.63238.23237.1847,000
Aug 21, 2024237.27238.73236.43237.03235.9961,200
Aug 20, 2024236.54238.98236.54236.95235.9145,200
Aug 19, 2024234.91238.33234.07237.97236.9286,900
Aug 16, 2024234.97235.88233.12235.01233.9756,700
Aug 15, 2024234.35237.76234.01235.58234.5448,700
Aug 14, 2024233.93234.30231.75234.20233.1735,500
Aug 13, 2024231.35234.65229.32233.93232.9079,400
Aug 12, 2024231.51233.16229.60231.02230.0026,400
Aug 9, 2024234.18234.27230.45232.35231.3339,900
Aug 8, 2024230.78234.16230.78232.75231.72132,700
Aug 7, 2024235.61235.61230.36230.59229.5774,000
Aug 6, 2024229.68235.13228.73233.95232.9282,300
Aug 2, 2024239.05239.05234.65235.83234.79234,900
Aug 1, 2024241.23243.50238.26240.38239.3272,700
Jul 31, 2024242.78243.39239.65240.73239.6790,200
Jul 30, 2024243.86243.86242.09243.00241.9355,100
Jul 29, 2024242.11244.00240.93241.89240.82207,100
Jul 26, 2024241.17245.63241.17242.65241.58102,800
Jul 25, 2024225.00242.47225.00241.07240.0195,100
Jul 24, 2024228.64229.81225.49225.88224.8849,500
Jul 23, 2024228.33229.73227.49228.71227.7040,200
Jul 22, 2024225.05229.71225.05228.40227.3949,900
Jul 19, 2024222.82225.55222.82224.79223.8027,800
Jul 18, 2024225.10227.46221.87223.26222.2863,800
Jul 17, 2024224.90226.23223.81225.43224.4448,500
Jul 16, 2024221.02226.61221.02226.26225.2632,600
Jul 15, 2024221.53224.26220.97222.13221.1560,800
Jul 12, 2024216.89222.70216.66221.93220.9597,800
Jul 11, 2024210.54217.23210.47216.92215.9645,300
Jul 10, 2024208.42210.54208.16210.13209.20116,900
Jul 9, 2024209.98209.99208.06208.39207.4733,500
Jul 8, 2024209.24210.28207.60209.99209.0645,200
Jul 5, 2024208.19212.15208.19208.90207.98115,800
Jul 4, 2024211.52213.21211.10212.24211.3029,100
Jul 3, 2024211.11214.19210.82213.16212.2243,200
Jul 2, 2024208.37211.65208.09211.08210.1552,600
Jun 28, 2024 0.342 Dividend
Jun 28, 2024206.40209.03206.40208.20207.2838,200
Jun 27, 2024205.15207.78204.69207.46206.2149,700
Jun 26, 2024207.20207.87204.57204.99203.7537,900
Jun 25, 2024208.14209.03202.24207.81206.5558,700
Jun 24, 2024209.68210.06206.27208.36207.1080,300
Jun 21, 2024206.15209.50206.15208.77207.51379,300
Jun 20, 2024205.51207.00203.45206.34205.0977,800
Jun 19, 2024205.82210.98201.83204.89203.6550,200
Jun 18, 2024210.00211.00206.34206.42205.1760,100
Jun 17, 2024208.08210.89208.08210.08208.8165,700
Jun 14, 2024205.68209.87205.68209.38208.1171,600
Jun 13, 2024210.46211.41205.20207.32206.0794,100
Jun 12, 2024207.77212.41207.77210.28209.0176,900
Jun 11, 2024206.65206.79204.61206.09204.8449,000
Jun 10, 2024204.80207.60204.80207.30206.0543,700
Jun 7, 2024203.74206.88202.26205.96204.7169,300
Jun 6, 2024206.24207.65203.79204.38203.1435,500
Jun 5, 2024205.84207.11205.25206.95205.7043,300
Jun 4, 2024204.44205.89204.33205.20203.9685,500
Jun 3, 2024200.19205.10200.12204.10202.87150,600
May 31, 2024199.20200.48196.10200.10198.89260,400
May 30, 2024194.27196.63194.27196.56195.3780,800
May 29, 2024196.51196.51193.77194.34193.1669,500
May 28, 2024197.91197.91194.98197.08195.8978,500
May 27, 2024196.78200.03196.19198.47197.2731,500
May 24, 2024196.01196.53194.56196.00194.8176,100
May 23, 2024198.31198.31195.53196.33195.1454,100
May 22, 2024201.54201.54197.01197.95196.75115,300
May 21, 2024202.90203.48200.81201.23200.0157,800
May 17, 2024203.56204.19201.26202.11200.8982,000
May 16, 2024203.39205.21203.14203.19201.9661,200
May 15, 2024203.60205.25202.37202.80201.5763,000
May 14, 2024203.60204.50201.89202.99201.7635,300
May 13, 2024206.41206.47202.73203.26202.0334,300
May 10, 2024207.09207.86205.16206.00204.7529,400
May 9, 2024208.14208.48206.29207.29206.0445,400

Related Tickers

CIGI.TO Colliers International Group Inc.
171.80
+0.17%
 
AIF.TO Altus Group Limited
54.77
+4.70%
 
MEQ.TO Mainstreet Equity Corp.
193.60
-0.26%
 
CIGI Colliers International Group Inc.
123.65
+0.39%
 
BEK-B.TO The Becker Milk Company Limited
12.93
0.00%
 
BREUF Bridgemarq Real Estate Services Inc.
10.22
0.00%
 
2107.HK First Service Holding Limited
0.310
0.00%
 
BPO-PN.TO Brookfield Office Properties Inc.
13.30
+0.99%
 
BRE.TO Bridgemarq Real Estate Services Inc.
14.24
+0.92%
 
PKT.V Parkit Enterprise Inc.
0.3800
-1.30%