FirstService Corporation (FSV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 206.40 | 209.03 | 206.40 | 208.20 | 208.20 | 35,230 |
| 27 Jun 2024 | 205.15 | 207.78 | 204.69 | 207.46 | 207.46 | 49,700 |
| 26 Jun 2024 | 207.20 | 207.87 | 204.57 | 204.99 | 204.99 | 37,900 |
| 25 Jun 2024 | 208.14 | 209.03 | 202.24 | 207.81 | 207.81 | 58,700 |
| 24 Jun 2024 | 209.68 | 210.06 | 206.27 | 208.36 | 208.36 | 80,300 |
| 21 Jun 2024 | 206.15 | 209.50 | 206.15 | 208.77 | 208.77 | 379,300 |
| 20 Jun 2024 | 205.51 | 207.00 | 203.45 | 206.34 | 206.34 | 77,800 |
| 19 Jun 2024 | 205.82 | 210.98 | 201.83 | 204.89 | 204.89 | 50,200 |
| 18 Jun 2024 | 210.00 | 211.00 | 206.34 | 206.42 | 206.42 | 60,100 |
| 17 Jun 2024 | 208.08 | 210.89 | 208.08 | 210.08 | 210.08 | 65,700 |
| 14 Jun 2024 | 205.68 | 209.87 | 205.68 | 209.38 | 209.38 | 71,600 |
| 13 Jun 2024 | 210.46 | 211.41 | 205.20 | 207.32 | 207.32 | 94,100 |
| 12 Jun 2024 | 207.77 | 212.41 | 207.77 | 210.28 | 210.28 | 76,900 |
| 11 Jun 2024 | 206.65 | 206.79 | 204.61 | 206.09 | 206.09 | 49,000 |
| 10 Jun 2024 | 204.80 | 207.60 | 204.80 | 207.30 | 207.30 | 43,700 |
| 07 Jun 2024 | 203.74 | 206.88 | 202.26 | 205.96 | 205.96 | 69,300 |
| 06 Jun 2024 | 206.24 | 207.65 | 203.79 | 204.38 | 204.38 | 35,500 |
| 05 Jun 2024 | 205.84 | 207.11 | 205.25 | 206.95 | 206.95 | 43,300 |
| 04 Jun 2024 | 204.44 | 205.89 | 204.33 | 205.20 | 205.20 | 85,500 |
| 03 Jun 2024 | 200.19 | 205.10 | 200.12 | 204.10 | 204.10 | 150,600 |
| 31 May 2024 | 199.20 | 200.48 | 196.10 | 200.10 | 200.10 | 260,400 |
| 30 May 2024 | 194.27 | 196.63 | 194.27 | 196.56 | 196.56 | 80,800 |
| 29 May 2024 | 196.51 | 196.51 | 193.77 | 194.34 | 194.34 | 69,500 |
| 28 May 2024 | 197.91 | 197.91 | 194.98 | 197.08 | 197.08 | 78,500 |
| 27 May 2024 | 196.78 | 200.03 | 196.19 | 198.47 | 198.47 | 31,500 |
| 24 May 2024 | 196.01 | 196.53 | 194.56 | 196.00 | 196.00 | 76,100 |
| 23 May 2024 | 198.31 | 198.31 | 195.53 | 196.33 | 196.33 | 54,100 |
| 22 May 2024 | 201.54 | 201.54 | 197.01 | 197.95 | 197.95 | 115,300 |
| 21 May 2024 | 202.90 | 203.48 | 200.81 | 201.23 | 201.23 | 57,800 |
| 17 May 2024 | 203.56 | 204.19 | 201.26 | 202.11 | 202.11 | 82,000 |
| 16 May 2024 | 203.39 | 205.21 | 203.14 | 203.19 | 203.19 | 61,200 |
| 15 May 2024 | 203.60 | 205.25 | 202.37 | 202.80 | 202.80 | 63,000 |
| 14 May 2024 | 203.60 | 204.50 | 201.89 | 202.99 | 202.99 | 35,300 |
| 13 May 2024 | 206.41 | 206.47 | 202.73 | 203.26 | 203.26 | 34,300 |
| 10 May 2024 | 207.09 | 207.86 | 205.16 | 206.00 | 206.00 | 29,400 |
| 09 May 2024 | 208.14 | 208.48 | 206.29 | 207.29 | 207.29 | 45,400 |
| 08 May 2024 | 206.67 | 207.76 | 205.53 | 207.47 | 207.47 | 52,900 |
| 07 May 2024 | 206.44 | 207.34 | 205.54 | 206.63 | 206.63 | 70,000 |
| 06 May 2024 | 205.94 | 206.14 | 204.54 | 206.01 | 206.01 | 65,000 |
| 03 May 2024 | 208.19 | 208.19 | 204.52 | 204.83 | 204.83 | 63,300 |
| 02 May 2024 | 202.65 | 206.49 | 202.33 | 205.79 | 205.79 | 117,300 |
| 01 May 2024 | 201.83 | 203.28 | 200.20 | 201.65 | 201.65 | 58,900 |
| 30 Apr 2024 | 203.55 | 204.81 | 202.20 | 202.20 | 202.20 | 61,400 |
| 29 Apr 2024 | 205.04 | 206.63 | 202.51 | 203.74 | 203.74 | 41,900 |
| 26 Apr 2024 | 207.47 | 209.17 | 204.67 | 204.83 | 204.83 | 60,600 |
| 25 Apr 2024 | 208.05 | 211.13 | 206.61 | 207.30 | 207.30 | 89,200 |
| 24 Apr 2024 | 208.01 | 212.66 | 204.15 | 212.21 | 212.21 | 107,200 |
| 23 Apr 2024 | 208.44 | 210.39 | 208.44 | 209.39 | 209.39 | 68,800 |
| 22 Apr 2024 | 205.24 | 208.59 | 205.24 | 208.45 | 208.45 | 50,600 |
| 19 Apr 2024 | 205.61 | 206.97 | 204.80 | 205.50 | 205.50 | 54,900 |
| 18 Apr 2024 | 206.69 | 206.69 | 204.15 | 205.70 | 205.70 | 70,500 |
| 17 Apr 2024 | 209.04 | 209.05 | 206.65 | 206.69 | 206.69 | 54,400 |
| 16 Apr 2024 | 210.17 | 210.17 | 208.18 | 208.70 | 208.70 | 44,500 |
| 15 Apr 2024 | 212.53 | 214.24 | 208.93 | 210.00 | 210.00 | 46,300 |
| 12 Apr 2024 | 209.98 | 212.57 | 209.91 | 212.48 | 212.48 | 46,900 |
| 11 Apr 2024 | 212.78 | 213.06 | 209.74 | 212.00 | 212.00 | 117,700 |
| 10 Apr 2024 | 215.21 | 215.21 | 210.42 | 211.87 | 211.87 | 91,700 |
| 09 Apr 2024 | 213.24 | 215.59 | 211.84 | 215.00 | 215.00 | 52,500 |
| 08 Apr 2024 | 216.74 | 216.74 | 212.27 | 212.71 | 212.71 | 44,600 |
| 05 Apr 2024 | 213.63 | 217.32 | 213.63 | 215.80 | 215.80 | 80,400 |
| 04 Apr 2024 | 218.37 | 219.52 | 212.39 | 213.06 | 213.06 | 90,700 |
| 03 Apr 2024 | 218.21 | 220.11 | 218.01 | 218.35 | 218.35 | 98,100 |
| 02 Apr 2024 | 223.38 | 223.38 | 218.54 | 219.50 | 219.50 | 81,000 |
| 01 Apr 2024 | 224.28 | 224.92 | 222.04 | 223.75 | 223.75 | 33,700 |
| 28 Mar 2024 | 225.24 | 226.99 | 223.86 | 224.25 | 224.25 | 45,600 |
| 27 Mar 2024 | 225.58 | 226.86 | 222.74 | 226.01 | 226.01 | 46,000 |
| 27 Mar 2024 | 0.34 Dividend | |||||
| 26 Mar 2024 | 223.24 | 225.10 | 223.00 | 223.17 | 222.83 | 72,700 |
| 25 Mar 2024 | 224.64 | 226.42 | 223.55 | 223.71 | 223.37 | 45,900 |
| 22 Mar 2024 | 228.04 | 228.04 | 225.40 | 225.71 | 225.37 | 30,000 |
| 21 Mar 2024 | 229.28 | 231.32 | 227.37 | 227.44 | 227.09 | 54,800 |
| 20 Mar 2024 | 227.86 | 230.10 | 227.00 | 228.61 | 228.26 | 73,200 |
| 19 Mar 2024 | 228.44 | 228.61 | 226.40 | 227.88 | 227.53 | 70,900 |
| 18 Mar 2024 | 227.83 | 230.12 | 227.26 | 227.87 | 227.52 | 73,500 |
| 15 Mar 2024 | 230.72 | 231.60 | 227.44 | 227.63 | 227.28 | 375,800 |
| 14 Mar 2024 | 227.47 | 231.73 | 226.55 | 231.62 | 231.27 | 85,100 |
| 13 Mar 2024 | 225.13 | 230.35 | 225.13 | 228.25 | 227.90 | 77,200 |
| 12 Mar 2024 | 222.59 | 226.07 | 222.59 | 225.14 | 224.80 | 46,600 |
| 11 Mar 2024 | 225.57 | 225.68 | 222.22 | 222.60 | 222.26 | 43,500 |
| 08 Mar 2024 | 224.99 | 226.29 | 224.28 | 225.55 | 225.21 | 59,000 |
| 07 Mar 2024 | 221.88 | 225.01 | 221.88 | 224.99 | 224.65 | 66,100 |
| 06 Mar 2024 | 220.74 | 222.93 | 219.82 | 221.24 | 220.90 | 59,400 |
| 05 Mar 2024 | 226.74 | 226.74 | 220.51 | 221.14 | 220.80 | 63,600 |
| 04 Mar 2024 | 224.38 | 227.25 | 224.37 | 226.37 | 226.03 | 51,800 |
| 01 Mar 2024 | 224.09 | 225.00 | 223.24 | 224.99 | 224.65 | 74,100 |
| 29 Feb 2024 | 224.99 | 224.99 | 222.56 | 223.34 | 223.00 | 161,600 |
| 28 Feb 2024 | 221.55 | 223.99 | 219.59 | 223.41 | 223.07 | 96,500 |
| 27 Feb 2024 | 220.12 | 224.09 | 220.12 | 221.57 | 221.23 | 69,600 |
| 26 Feb 2024 | 221.82 | 223.96 | 221.26 | 222.33 | 221.99 | 58,700 |
| 23 Feb 2024 | 223.75 | 225.13 | 221.91 | 222.47 | 222.13 | 44,300 |
| 22 Feb 2024 | 222.12 | 225.46 | 222.11 | 224.31 | 223.97 | 71,600 |
| 21 Feb 2024 | 222.07 | 222.07 | 218.97 | 221.04 | 220.70 | 65,600 |
| 20 Feb 2024 | 222.39 | 224.18 | 220.17 | 222.40 | 222.06 | 44,400 |
| 16 Feb 2024 | 225.52 | 226.03 | 222.32 | 222.99 | 222.65 | 41,700 |
| 15 Feb 2024 | 225.00 | 226.80 | 224.56 | 225.64 | 225.30 | 64,700 |
| 14 Feb 2024 | 221.09 | 224.08 | 220.99 | 223.97 | 223.63 | 62,000 |
| 13 Feb 2024 | 220.74 | 221.63 | 218.27 | 220.95 | 220.61 | 88,300 |
| 12 Feb 2024 | 224.16 | 224.98 | 222.69 | 223.34 | 223.00 | 42,200 |
| 09 Feb 2024 | 222.67 | 226.72 | 222.25 | 224.16 | 223.82 | 67,100 |
| 08 Feb 2024 | 221.32 | 224.12 | 221.32 | 223.18 | 222.84 | 67,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.