FirstService Corporation (FSV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 07 Feb 2024 | 217.10 | 222.40 | 217.10 | 221.32 | 220.98 | 80,300 |
| 06 Feb 2024 | 222.27 | 227.25 | 217.28 | 221.49 | 221.15 | 93,400 |
| 05 Feb 2024 | 228.28 | 229.54 | 226.92 | 227.03 | 226.68 | 46,500 |
| 02 Feb 2024 | 228.20 | 230.20 | 225.75 | 229.33 | 228.98 | 52,300 |
| 01 Feb 2024 | 226.44 | 228.85 | 225.43 | 228.50 | 228.15 | 44,400 |
| 31 Jan 2024 | 228.98 | 229.68 | 224.87 | 225.02 | 224.68 | 80,700 |
| 30 Jan 2024 | 228.68 | 230.47 | 227.84 | 228.61 | 228.26 | 44,600 |
| 29 Jan 2024 | 224.90 | 229.11 | 224.23 | 228.69 | 228.34 | 66,400 |
| 26 Jan 2024 | 224.03 | 225.74 | 223.60 | 224.73 | 224.39 | 28,800 |
| 25 Jan 2024 | 223.00 | 224.47 | 221.70 | 223.72 | 223.38 | 54,800 |
| 24 Jan 2024 | 222.49 | 222.90 | 220.53 | 220.93 | 220.59 | 34,300 |
| 23 Jan 2024 | 222.94 | 222.94 | 219.36 | 220.32 | 219.98 | 66,600 |
| 22 Jan 2024 | 220.53 | 221.95 | 220.50 | 221.22 | 220.88 | 82,300 |
| 19 Jan 2024 | 219.01 | 220.66 | 216.79 | 220.01 | 219.67 | 95,900 |
| 18 Jan 2024 | 213.72 | 218.55 | 213.72 | 218.45 | 218.12 | 56,900 |
| 17 Jan 2024 | 215.79 | 216.58 | 212.37 | 213.04 | 212.72 | 74,600 |
| 16 Jan 2024 | 217.02 | 218.11 | 214.22 | 218.10 | 217.77 | 73,300 |
| 15 Jan 2024 | 217.84 | 217.86 | 214.96 | 216.15 | 215.82 | 19,000 |
| 12 Jan 2024 | 216.13 | 218.75 | 215.15 | 217.82 | 217.49 | 62,600 |
| 11 Jan 2024 | 215.50 | 215.50 | 211.96 | 214.88 | 214.55 | 35,200 |
| 10 Jan 2024 | 216.46 | 217.03 | 214.49 | 215.04 | 214.71 | 50,100 |
| 09 Jan 2024 | 214.09 | 217.12 | 213.11 | 215.57 | 215.24 | 65,300 |
| 08 Jan 2024 | 212.68 | 216.01 | 212.68 | 215.17 | 214.84 | 71,000 |
| 05 Jan 2024 | 210.65 | 212.84 | 210.23 | 212.68 | 212.36 | 84,300 |
| 04 Jan 2024 | 210.18 | 214.27 | 210.18 | 212.25 | 211.93 | 60,300 |
| 03 Jan 2024 | 210.49 | 212.56 | 209.77 | 211.29 | 210.97 | 65,400 |
| 02 Jan 2024 | 214.39 | 214.39 | 209.10 | 210.82 | 210.50 | 87,200 |
| 29 Dec 2023 | 215.22 | 215.50 | 213.58 | 214.65 | 214.32 | 56,200 |
| 28 Dec 2023 | 215.88 | 217.68 | 214.54 | 215.23 | 214.90 | 98,600 |
| 28 Dec 2023 | 0.297 Dividend | |||||
| 27 Dec 2023 | 216.24 | 217.05 | 214.87 | 215.94 | 215.31 | 137,200 |
| 22 Dec 2023 | 214.43 | 216.33 | 213.82 | 216.24 | 215.61 | 34,800 |
| 21 Dec 2023 | 216.22 | 217.14 | 213.90 | 214.37 | 213.75 | 43,700 |
| 20 Dec 2023 | 220.05 | 220.05 | 214.71 | 214.81 | 214.19 | 89,700 |
| 19 Dec 2023 | 221.39 | 221.61 | 218.16 | 219.96 | 219.32 | 63,400 |
| 18 Dec 2023 | 214.56 | 218.25 | 214.56 | 217.05 | 216.42 | 67,500 |
| 15 Dec 2023 | 216.35 | 216.35 | 209.99 | 213.46 | 212.84 | 406,100 |
| 14 Dec 2023 | 222.12 | 222.12 | 216.09 | 216.36 | 215.73 | 141,500 |
| *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.