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

FirstService Corporation - Common Shares (TSX: FSV )

236.04 -2.46 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
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%)
Feb 03, 2025 260.42 267.76 260.42 263.40 130,583 -0.91(-0.34%)
Jan 31, 2025 266.89 267.11 263.50 264.31 97,875 -2.58(-0.97%)
Jan 30, 2025 266.98 267.75 265.42 266.89 69,321 +2.81(+1.06%)
Jan 29, 2025 267.42 267.44 263.94 264.08 50,741 -3.35(-1.25%)
Jan 28, 2025 267.54 268.75 266.39 267.43 56,614 +0.23(+0.09%)
Jan 27, 2025 266.30 268.59 265.23 267.20 45,630 +1.27(+0.48%)
Jan 24, 2025 266.39 267.50 264.43 265.93 56,223 -0.33(-0.12%)
Jan 23, 2025 265.86 269.10 265.27 266.26 73,974 -0.54(-0.20%)
Jan 22, 2025 262.61 267.18 262.14 266.80 48,086 +4.61(+1.76%)
Jan 21, 2025 265.99 267.57 261.50 262.19 95,145 -1.81(-0.69%)
Jan 20, 2025 264.85 268.14 262.20 264.00 63,307 +0.36(+0.14%)
Jan 17, 2025 265.48 265.48 260.89 263.64 63,978 +4.42(+1.71%)
Jan 16, 2025 258.86 259.99 257.22 259.22 49,128 +1.69(+0.66%)
Jan 15, 2025 260.13 260.13 253.61 257.53 90,887 +3.01(+1.18%)
Jan 14, 2025 252.33 254.55 251.52 254.52 61,561 +2.25(+0.89%)
Jan 13, 2025 251.85 252.51 248.48 252.27 89,368 +0.40(+0.16%)
Jan 10, 2025 258.17 258.17 249.07 251.87 102,029 -5.01(-1.95%)
Jan 09, 2025 255.44 257.04 254.28 256.88 31,926 +1.44(+0.56%)
Jan 08, 2025 254.99 255.86 253.58 255.44 51,369 -0.17(-0.07%)
Jan 07, 2025 261.29 261.29 253.92 255.61 71,781 -1.32(-0.51%)
Jan 06, 2025 263.05 263.05 256.09 256.93 58,145 -5.89(-2.24%)
Jan 03, 2025 259.30 263.23 258.50 262.82 48,292 +5.08(+1.97%)
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 and Conditions.