Toronto - Delayed Quote CAD

FirstService Corporation (FSV.TO)

205.50 -0.20 (-0.10%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 205.61 206.97 204.80 205.50 205.50 53,205
Apr 18, 2024 206.69 206.69 204.15 205.70 205.70 70,500
Apr 17, 2024 209.04 209.05 206.65 206.69 206.69 54,400
Apr 16, 2024 210.17 210.17 208.18 208.70 208.70 44,500
Apr 15, 2024 212.53 214.24 208.93 210.00 210.00 46,300
Apr 12, 2024 209.98 212.57 209.91 212.48 212.48 46,900
Apr 11, 2024 212.78 213.06 209.74 212.00 212.00 117,700
Apr 10, 2024 215.21 215.21 210.42 211.87 211.87 91,700
Apr 9, 2024 213.24 215.59 211.84 215.00 215.00 52,500
Apr 8, 2024 216.74 216.74 212.27 212.71 212.71 44,600
Apr 5, 2024 213.63 217.32 213.63 215.80 215.80 80,400
Apr 4, 2024 218.37 219.52 212.39 213.06 213.06 90,700
Apr 3, 2024 218.21 220.11 218.01 218.35 218.35 98,100
Apr 2, 2024 223.38 223.38 218.54 219.50 219.50 81,000
Apr 1, 2024 224.28 224.92 222.04 223.75 223.75 33,700
Mar 28, 2024 225.24 226.99 223.86 224.25 224.25 45,600
Mar 27, 2024 0.34 Dividend
Mar 27, 2024 225.58 226.86 222.74 226.01 226.01 46,000
Mar 26, 2024 223.24 225.10 223.00 223.17 222.83 72,700
Mar 25, 2024 224.64 226.42 223.55 223.71 223.37 45,900
Mar 22, 2024 228.04 228.04 225.40 225.71 225.37 30,000
Mar 21, 2024 229.28 231.32 227.37 227.44 227.09 54,800
Mar 20, 2024 227.86 230.10 227.00 228.61 228.26 73,200
Mar 19, 2024 228.44 228.61 226.40 227.88 227.53 70,900
Mar 18, 2024 227.83 230.12 227.26 227.87 227.52 73,500
Mar 15, 2024 230.72 231.60 227.44 227.63 227.28 375,800
Mar 14, 2024 227.47 231.73 226.55 231.62 231.27 85,100
Mar 13, 2024 225.13 230.35 225.13 228.25 227.90 77,200
Mar 12, 2024 222.59 226.07 222.59 225.14 224.80 46,600
Mar 11, 2024 225.57 225.68 222.22 222.60 222.26 43,500
Mar 8, 2024 224.99 226.29 224.28 225.55 225.21 59,000
Mar 7, 2024 221.88 225.01 221.88 224.99 224.65 66,100
Mar 6, 2024 220.74 222.93 219.82 221.24 220.90 59,400
Mar 5, 2024 226.74 226.74 220.51 221.14 220.80 63,600
Mar 4, 2024 224.38 227.25 224.37 226.37 226.03 51,800
Mar 1, 2024 224.09 225.00 223.24 224.99 224.65 74,100
Feb 29, 2024 224.99 224.99 222.56 223.34 223.00 161,600
Feb 28, 2024 221.55 223.99 219.59 223.41 223.07 96,500
Feb 27, 2024 220.12 224.09 220.12 221.57 221.23 69,600
Feb 26, 2024 221.82 223.96 221.26 222.33 221.99 58,700
Feb 23, 2024 223.75 225.13 221.91 222.47 222.13 44,300
Feb 22, 2024 222.12 225.46 222.11 224.31 223.97 71,600
Feb 21, 2024 222.07 222.07 218.97 221.04 220.70 65,600
Feb 20, 2024 222.39 224.18 220.17 222.40 222.06 44,400
Feb 16, 2024 225.52 226.03 222.32 222.99 222.65 41,700
Feb 15, 2024 225.00 226.80 224.56 225.64 225.30 64,700
Feb 14, 2024 221.09 224.08 220.99 223.97 223.63 62,000
Feb 13, 2024 220.74 221.63 218.27 220.95 220.61 88,300
Feb 12, 2024 224.16 224.98 222.69 223.34 223.00 42,200
Feb 9, 2024 222.67 226.72 222.25 224.16 223.82 67,100
Feb 8, 2024 221.32 224.12 221.32 223.18 222.84 67,000
Feb 7, 2024 217.10 222.40 217.10 221.32 220.98 80,300
Feb 6, 2024 222.27 227.25 217.28 221.49 221.15 93,400
Feb 5, 2024 228.28 229.54 226.92 227.03 226.68 46,500
Feb 2, 2024 228.20 230.20 225.75 229.33 228.98 52,300
Feb 1, 2024 226.44 228.85 225.43 228.50 228.15 44,400
Jan 31, 2024 228.98 229.68 224.87 225.02 224.68 80,700
Jan 30, 2024 228.68 230.47 227.84 228.61 228.26 44,600
Jan 29, 2024 224.90 229.11 224.23 228.69 228.34 66,400
Jan 26, 2024 224.03 225.74 223.60 224.73 224.39 28,800
Jan 25, 2024 223.00 224.47 221.70 223.72 223.38 54,800
Jan 24, 2024 222.49 222.90 220.53 220.93 220.59 34,300
Jan 23, 2024 222.94 222.94 219.36 220.32 219.98 66,600
Jan 22, 2024 220.53 221.95 220.50 221.22 220.88 82,300
Jan 19, 2024 219.01 220.66 216.79 220.01 219.67 95,900
Jan 18, 2024 213.72 218.55 213.72 218.45 218.12 56,900
Jan 17, 2024 215.79 216.58 212.37 213.04 212.72 74,600
Jan 16, 2024 217.02 218.11 214.22 218.10 217.77 73,300
Jan 15, 2024 217.84 217.86 214.96 216.15 215.82 19,000
Jan 12, 2024 216.13 218.75 215.15 217.82 217.49 62,600
Jan 11, 2024 215.50 215.50 211.96 214.88 214.55 35,200
Jan 10, 2024 216.46 217.03 214.49 215.04 214.71 50,100
Jan 9, 2024 214.09 217.12 213.11 215.57 215.24 65,300
Jan 8, 2024 212.68 216.01 212.68 215.17 214.84 71,000
Jan 5, 2024 210.65 212.84 210.23 212.68 212.36 84,300
Jan 4, 2024 210.18 214.27 210.18 212.25 211.93 60,300
Jan 3, 2024 210.49 212.56 209.77 211.29 210.97 65,400
Jan 2, 2024 214.39 214.39 209.10 210.82 210.50 87,200
Dec 29, 2023 215.22 215.50 213.58 214.65 214.32 56,200
Dec 28, 2023 0.30 Dividend
Dec 28, 2023 215.88 217.68 214.54 215.23 214.90 98,600
Dec 27, 2023 216.24 217.05 214.87 215.94 215.31 137,200
Dec 22, 2023 214.43 216.33 213.82 216.24 215.61 34,800
Dec 21, 2023 216.22 217.14 213.90 214.37 213.75 43,700
Dec 20, 2023 220.05 220.05 214.71 214.81 214.19 89,700
Dec 19, 2023 221.39 221.61 218.16 219.96 219.32 63,400
Dec 18, 2023 214.56 218.25 214.56 217.05 216.42 67,500
Dec 15, 2023 216.35 216.35 209.99 213.46 212.84 406,100
Dec 14, 2023 222.12 222.12 216.09 216.36 215.73 141,500
Dec 13, 2023 220.74 220.74 216.27 220.00 219.36 128,600
Dec 12, 2023 220.60 221.85 219.25 219.50 218.86 100,300
Dec 11, 2023 222.02 222.10 219.63 220.24 219.60 71,900
Dec 8, 2023 222.39 223.25 221.20 222.04 221.40 74,800
Dec 7, 2023 221.98 223.84 220.40 222.17 221.53 84,900
Dec 6, 2023 217.94 221.08 217.94 219.37 218.73 38,100
Dec 5, 2023 215.12 219.36 214.70 217.40 216.77 64,900
Dec 4, 2023 215.09 215.48 211.88 214.81 214.19 43,800
Dec 1, 2023 209.53 215.15 208.02 214.51 213.89 39,700
Nov 30, 2023 213.10 213.93 211.62 212.94 212.32 127,700
Nov 29, 2023 212.13 213.47 211.68 212.27 211.66 49,600
Nov 28, 2023 214.00 215.38 212.17 213.06 212.44 51,800
Nov 27, 2023 211.90 214.59 209.83 212.73 212.11 55,400
Nov 24, 2023 215.31 215.66 213.79 213.79 213.17 23,900
Nov 23, 2023 213.87 216.18 213.87 215.20 214.58 17,500
Nov 22, 2023 211.15 214.33 211.15 213.53 212.91 46,000
Nov 21, 2023 214.78 214.78 210.04 210.81 210.20 66,700
Nov 20, 2023 210.39 212.19 209.23 212.19 211.58 36,800
Nov 17, 2023 212.14 212.14 208.96 209.78 209.17 39,100
Nov 16, 2023 210.97 211.93 208.79 208.84 208.24 44,200
Nov 15, 2023 210.95 210.95 207.00 209.69 209.08 66,500
Nov 14, 2023 202.41 209.84 202.41 209.01 208.40 90,200
Nov 13, 2023 198.71 201.21 197.72 199.94 199.36 32,400
Nov 10, 2023 198.49 198.92 197.04 198.76 198.18 33,000
Nov 9, 2023 201.08 201.08 197.47 198.49 197.92 42,300
Nov 8, 2023 197.71 201.37 197.71 199.15 198.57 46,100
Nov 7, 2023 198.61 199.60 196.87 197.71 197.14 56,800
Nov 6, 2023 200.04 200.42 197.86 198.63 198.05 66,700
Nov 3, 2023 202.89 204.05 200.50 200.88 200.30 53,800
Nov 2, 2023 199.42 203.98 199.42 200.47 199.89 57,700
Nov 1, 2023 197.60 199.22 195.50 198.95 198.37 41,500
Oct 31, 2023 197.74 198.46 196.18 196.23 195.66 72,200
Oct 30, 2023 191.40 197.79 191.35 196.21 195.64 75,200
Oct 27, 2023 190.76 192.50 187.25 190.20 189.65 71,500
Oct 26, 2023 193.93 193.93 189.20 189.36 188.81 83,000
Oct 25, 2023 192.15 192.15 188.57 190.12 189.57 50,100
Oct 24, 2023 190.16 193.57 190.16 192.27 191.71 66,200
Oct 23, 2023 190.22 194.84 189.91 192.54 191.98 66,200
Oct 20, 2023 190.24 192.21 190.24 190.81 190.26 47,900
Oct 19, 2023 190.02 192.41 189.32 192.15 191.59 57,300
Oct 18, 2023 195.16 196.06 191.34 191.41 190.86 55,800
Oct 17, 2023 192.99 197.98 192.99 195.91 195.34 48,000
Oct 16, 2023 196.30 196.61 194.75 195.79 195.22 51,500
Oct 13, 2023 197.50 198.51 194.10 195.37 194.80 41,900
Oct 12, 2023 201.01 205.33 198.24 199.06 198.48 47,600
Oct 11, 2023 198.32 202.80 198.32 201.04 200.46 46,800
Oct 10, 2023 196.18 201.58 196.18 198.32 197.75 49,700
Oct 6, 2023 196.28 199.03 193.76 197.86 197.29 45,900
Oct 5, 2023 195.76 196.60 194.88 196.49 195.92 41,700
Oct 4, 2023 194.50 196.82 193.54 195.76 195.19 58,500
Oct 3, 2023 194.56 195.83 192.41 194.02 193.46 55,300
Oct 2, 2023 196.46 197.73 194.59 195.40 194.83 52,500
Sep 29, 2023 199.01 199.48 197.16 197.56 196.99 94,900
Sep 28, 2023 0.30 Dividend
Sep 28, 2023 195.00 199.08 195.00 197.45 196.88 48,300
Sep 27, 2023 199.20 199.44 195.69 196.19 195.32 64,500
Sep 26, 2023 200.79 201.48 198.15 199.44 198.55 80,600
Sep 25, 2023 202.60 203.10 201.30 201.77 200.87 42,200
Sep 22, 2023 205.19 205.60 202.63 202.71 201.81 42,400
Sep 21, 2023 207.00 208.37 203.46 203.86 202.95 113,500
Sep 20, 2023 207.22 211.74 207.22 209.48 208.55 30,900
Sep 19, 2023 211.75 211.75 208.74 208.86 207.93 84,300
Sep 18, 2023 205.58 213.00 205.58 212.26 211.32 94,600
Sep 15, 2023 211.46 212.85 206.91 208.80 207.87 369,900
Sep 14, 2023 209.46 214.00 208.21 213.60 212.65 106,800
Sep 13, 2023 205.62 208.47 203.50 206.88 205.96 121,200
Sep 12, 2023 209.03 209.83 206.35 206.40 205.48 81,700
Sep 11, 2023 205.76 209.90 205.30 208.48 207.55 79,200
Sep 8, 2023 206.35 206.35 204.51 205.20 204.29 27,100
Sep 7, 2023 206.64 207.36 205.48 206.68 205.76 74,700
Sep 6, 2023 205.70 209.10 205.70 206.95 206.03 46,100
Sep 5, 2023 209.78 209.78 204.26 206.21 205.29 41,800
Sep 1, 2023 205.63 208.75 203.81 207.86 206.94 74,200
Aug 31, 2023 207.45 208.00 203.82 204.33 203.42 90,100
Aug 30, 2023 205.60 206.41 203.93 205.89 204.98 48,900
Aug 29, 2023 204.41 205.37 203.07 203.92 203.01 62,200
Aug 28, 2023 199.27 203.53 199.27 202.66 201.76 48,200
Aug 25, 2023 198.01 200.51 197.69 199.07 198.19 53,500
Aug 24, 2023 199.65 199.65 197.68 198.03 197.15 75,000
Aug 23, 2023 195.39 199.25 195.39 198.86 197.98 95,100
Aug 22, 2023 196.51 196.85 194.42 195.36 194.49 42,600
Aug 21, 2023 196.64 198.40 196.00 196.27 195.40 65,400
Aug 18, 2023 197.46 199.16 196.66 198.61 197.73 36,700
Aug 17, 2023 201.51 201.63 197.63 198.37 197.49 37,800
Aug 16, 2023 200.50 202.13 200.50 201.63 200.73 59,400
Aug 15, 2023 203.77 203.89 201.00 201.37 200.48 68,300
Aug 14, 2023 207.37 209.08 205.31 205.34 204.43 60,300
Aug 11, 2023 206.23 208.54 205.64 208.36 207.43 53,300
Aug 10, 2023 204.98 206.98 204.30 206.25 205.33 53,500
Aug 9, 2023 202.80 204.02 202.48 203.72 202.82 49,500
Aug 8, 2023 204.51 204.65 202.80 202.96 202.06 48,700
Aug 4, 2023 203.90 206.85 203.90 205.94 205.03 39,200
Aug 3, 2023 204.32 205.39 203.25 204.94 204.03 50,600
Aug 2, 2023 208.72 209.77 205.11 205.43 204.52 79,400
Aug 1, 2023 205.09 209.51 205.09 209.38 208.45 78,300
Jul 31, 2023 203.51 206.57 203.27 206.52 205.60 78,700
Jul 28, 2023 206.40 209.35 203.31 203.31 202.41 57,600
Jul 27, 2023 208.64 212.00 204.31 206.26 205.34 82,100
Jul 26, 2023 206.09 207.82 206.09 207.10 206.18 48,300
Jul 25, 2023 208.46 208.46 206.66 206.77 205.85 66,000
Jul 24, 2023 207.52 207.59 205.93 206.81 205.89 51,700
Jul 21, 2023 208.30 209.25 207.49 207.51 206.59 52,900
Jul 20, 2023 208.61 209.25 207.35 207.59 206.67 49,500
Jul 19, 2023 209.78 209.78 208.40 209.72 208.79 64,200
Jul 18, 2023 209.57 210.13 207.50 208.18 207.26 69,600
Jul 17, 2023 211.70 212.04 209.74 210.08 209.15 52,400
Jul 14, 2023 208.20 211.71 208.20 211.25 210.31 52,900
Jul 13, 2023 210.23 210.23 207.88 208.00 207.08 47,100
Jul 12, 2023 208.89 211.43 206.73 210.73 209.79 59,100
Jul 11, 2023 204.67 206.46 204.67 205.10 204.19 53,400
Jul 10, 2023 203.72 204.71 201.75 203.88 202.97 40,400
Jul 7, 2023 204.79 204.81 202.46 203.15 202.25 40,400
Jul 6, 2023 205.70 205.70 202.90 203.72 202.82 56,200
Jul 5, 2023 204.37 207.57 204.37 206.10 205.18 69,700
Jul 4, 2023 205.74 206.21 204.28 205.13 204.22 31,300
Jun 30, 2023 201.00 207.31 200.99 204.02 203.11 142,900
Jun 29, 2023 0.30 Dividend
Jun 29, 2023 196.48 199.94 196.48 199.86 198.97 51,700
Jun 28, 2023 197.01 198.50 196.02 197.15 195.98 51,800
Jun 27, 2023 192.36 197.79 192.00 197.02 195.85 106,800
Jun 26, 2023 191.15 194.00 189.85 192.26 191.12 46,400
Jun 23, 2023 187.98 191.91 186.83 191.87 190.73 58,900
Jun 22, 2023 188.18 189.41 187.75 188.31 187.19 61,300
Jun 21, 2023 189.43 189.82 186.43 188.38 187.26 60,100
Jun 20, 2023 192.46 192.46 189.33 189.43 188.30 71,700
Jun 19, 2023 191.05 191.83 189.74 191.83 190.69 16,800
Jun 16, 2023 194.99 194.99 189.19 190.91 189.77 289,000
Jun 15, 2023 196.07 196.07 193.47 193.96 192.81 41,900
Jun 14, 2023 195.82 197.22 194.72 196.40 195.23 48,100
Jun 13, 2023 195.39 196.44 194.47 196.22 195.05 132,600
Jun 12, 2023 194.83 196.21 194.83 195.23 194.07 27,400
Jun 9, 2023 194.84 195.05 192.49 194.78 193.62 57,600
Jun 8, 2023 194.19 195.49 193.02 194.34 193.18 35,800
Jun 7, 2023 197.00 197.60 195.20 195.44 194.28 77,200
Jun 6, 2023 198.93 198.93 195.97 196.56 195.39 39,000
Jun 5, 2023 197.82 199.13 196.03 196.61 195.44 89,000
Jun 2, 2023 195.38 198.83 195.38 198.61 197.43 65,800
Jun 1, 2023 195.88 197.32 195.27 197.09 195.92 37,800
May 31, 2023 198.55 199.83 195.67 197.20 196.03 247,500
May 30, 2023 198.75 198.87 197.43 197.63 196.45 51,800
May 29, 2023 199.24 199.24 196.70 197.89 196.71 15,400
May 26, 2023 195.97 197.80 194.43 197.15 195.98 44,500
May 25, 2023 194.83 195.13 193.40 195.02 193.86 49,800
May 24, 2023 194.75 194.75 191.59 193.44 192.29 38,100
May 23, 2023 197.98 199.73 193.64 193.84 192.69 64,600
May 19, 2023 199.70 200.90 198.38 199.43 198.24 58,700
May 18, 2023 199.23 199.78 197.80 198.43 197.25 55,400
May 17, 2023 198.67 198.90 196.19 198.90 197.72 66,800
May 16, 2023 198.20 200.28 197.16 198.55 197.37 89,400
May 15, 2023 197.99 199.35 197.00 198.80 197.62 92,500
May 12, 2023 198.99 199.25 196.15 197.03 195.86 61,000
May 11, 2023 193.80 199.65 193.80 199.44 198.25 64,900
May 10, 2023 192.26 195.30 192.26 193.98 192.83 63,400
May 9, 2023 191.33 192.99 187.00 192.16 191.02 86,800
May 8, 2023 196.89 196.89 190.74 191.42 190.28 65,900
May 5, 2023 196.96 198.55 196.11 196.34 195.17 46,900
May 4, 2023 199.45 199.96 196.44 196.77 195.60 47,600
May 3, 2023 201.47 202.08 198.97 199.37 198.18 58,700
May 2, 2023 200.16 200.86 197.96 200.77 199.58 60,500
May 1, 2023 203.97 204.84 200.85 201.23 200.03 44,400
Apr 28, 2023 204.75 204.75 200.14 203.80 202.59 119,100
Apr 27, 2023 199.96 200.46 197.81 200.01 198.82 66,500
Apr 26, 2023 198.92 201.32 195.35 197.88 196.70 113,400
Apr 25, 2023 199.53 199.53 194.65 195.03 193.87 47,000
Apr 24, 2023 197.01 198.49 196.08 197.19 196.02 43,900
Apr 21, 2023 196.05 198.13 196.04 197.56 196.39 52,800
Apr 20, 2023 194.63 196.80 193.85 195.71 194.55 62,500
Apr 19, 2023 191.68 197.30 191.68 195.36 194.20 81,600

Related Tickers

CIGI.TO Colliers International Group Inc.
145.87
-0.96%
 
SVI.TO StorageVault Canada Inc.
4.9600
-1.39%
 
MEQ.TO Mainstreet Equity Corp.
185.08
-1.94%
 
TCN.TO Tricon Residential Inc.
15.17
-0.39%
 
FSV.F Colliers International Group Inc.
98.50
-1.01%
 
AIF.TO Altus Group Limited
49.83
-3.21%
 
CSH-UN.TO Chartwell Retirement Residences
12.70
-1.63%
 
CIGI Colliers International Group Inc.
106.22
-0.67%
 
MPC.TO Madison Pacific Properties Inc.
5.87
+4.45%
 
MPC-C.TO Madison Pacific Properties Inc.
5.25
0.00%