FSV.TO - FirstService Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201885.6686.9785.4386.9486.9432,200
Jan 18, 201884.0085.8983.9085.5885.5842,700
Jan 17, 201883.9884.6283.4183.9683.9667,900
Jan 16, 201882.6484.0482.6483.3483.3496,400
Jan 15, 201884.4884.5082.5182.9982.9924,700
Jan 12, 201885.4585.9384.3984.4784.4755,800
Jan 11, 201885.2385.7384.9085.3685.3629,400
Jan 10, 201885.9286.0285.0885.4985.4930,700
Jan 09, 201885.7587.0785.7585.9285.9232,400
Jan 08, 201885.3186.1885.3185.9485.9416,500
Jan 05, 201886.2386.2384.6985.3185.3126,500
Jan 04, 201887.2287.2285.4685.4685.4619,700
Jan 03, 201887.0587.2886.2386.5786.5720,000
Jan 02, 201887.6287.6886.6987.2587.2521,900
Dec 29, 201786.5387.9386.3087.9387.9317,400
Dec 28, 201787.5087.7386.8387.2587.2527,300
Dec 28, 20170.155 Dividend
Dec 27, 201786.5288.1386.5287.7287.5716,600
Dec 22, 201786.5587.5086.3986.5286.3718,800
Dec 21, 201788.7589.0086.2186.6386.4833,400
Dec 20, 201790.0990.0988.9189.1889.0233,100
Dec 19, 201788.5590.1988.5589.4089.2431,300
Dec 18, 201787.3989.9287.3988.3588.1931,800
Dec 15, 201787.2888.4486.8287.3987.2454,100
Dec 14, 201787.5387.8586.8487.2387.0813,400
Dec 13, 201786.5588.6586.5587.5387.3822,600
Dec 12, 201787.4187.4786.5287.1286.9717,700
Dec 11, 201787.8288.5587.2887.4187.2618,400
Dec 08, 201788.5090.4788.4188.4988.3345,400
Dec 07, 201787.1388.8587.1388.8588.6939,200
Dec 06, 201786.5587.6985.8387.1386.9825,900
Dec 05, 201786.0187.5986.0186.5686.4129,400
Dec 04, 201786.9987.2586.1187.2587.1051,800
Dec 01, 201787.0988.5085.3486.0585.9046,200
Nov 30, 201787.0088.4187.0087.8787.7136,200
Nov 29, 201788.0988.1387.3387.6687.5132,700
Nov 28, 201787.1388.2987.0087.2987.1438,400
Nov 27, 201786.0787.0286.0786.7086.5520,500
Nov 24, 201786.9287.3586.2186.2186.0627,800
Nov 23, 201786.8787.1286.5886.5886.433,000
Nov 22, 201787.7887.7987.0887.2087.0520,500
Nov 21, 201786.6188.7486.6088.3088.1450,600
Nov 20, 201786.2887.5785.8286.8786.7230,500
Nov 17, 201785.7486.5585.7086.0285.8739,000
Nov 16, 201785.2985.9185.0085.6285.4738,700
Nov 15, 201785.7985.9984.9484.9784.8219,600
Nov 14, 201785.0186.3684.8285.7985.6423,400
Nov 13, 201785.2486.4085.0785.2585.1019,100
Nov 10, 201785.0185.8885.0185.5085.3521,100
Nov 09, 201786.3986.5085.2785.7385.5824,200
Nov 08, 201786.8387.0086.4286.5786.4239,000
Nov 07, 201786.5787.5486.5286.7586.6034,100
Nov 06, 201787.5988.7087.0187.1086.9531,000
Nov 03, 201788.6488.6487.2087.4487.2936,800
Nov 02, 201788.1190.1088.1188.3488.1833,300
Nov 01, 201790.0090.0088.8689.2589.0925,200
Oct 31, 201788.9690.1188.9689.8189.6548,400
Oct 30, 201789.8590.0688.5688.7588.5924,600
Oct 27, 201788.8190.5188.3289.5889.4242,500
Oct 26, 201790.0390.0386.7687.9487.78141,500
Oct 25, 201792.0194.7390.3091.6991.5361,000
Oct 24, 201790.3291.9990.2091.6691.5036,500
Oct 23, 201791.0091.1590.0390.0689.9013,700
Oct 20, 201789.8690.5089.6390.1790.0124,700
Oct 19, 201789.8290.2589.0089.5589.3916,000
Oct 18, 201790.1790.1789.0089.5089.3430,900
Oct 17, 201789.2489.8289.1289.3489.1812,800
Oct 16, 201789.9290.8089.3789.4689.3021,200
Oct 13, 201788.5089.0288.4588.8588.6945,100
Oct 12, 201788.4689.1888.0788.5188.3534,600
Oct 11, 201786.9889.6286.9888.7488.5860,300
Oct 10, 201785.5087.0985.2886.9886.8326,800
Oct 06, 201785.4785.8385.3485.4685.3122,300
Oct 05, 201785.3386.0084.7085.8085.6515,800
Oct 04, 201782.2284.2482.2284.1383.9842,300
Oct 03, 201783.4383.8582.9983.0982.9415,400
Oct 02, 201782.0183.6281.9683.4383.2820,600
Sep 29, 201783.4583.4581.9581.9981.8527,300
Sep 28, 201782.7583.6582.7583.3783.2218,800
Sep 28, 20170.1225 Dividend
Sep 27, 201782.9583.6282.4783.5083.2353,300
Sep 26, 201782.2883.4882.2682.9582.6826,600
Sep 25, 201781.0083.0180.7082.7482.4757,200
Sep 22, 201780.4981.2280.4681.0080.7424,200
Sep 21, 201781.2781.2980.5680.8680.6022,100
Sep 20, 201779.1080.8179.1080.7280.4626,000
Sep 19, 201778.9479.9978.9479.5579.2930,000
Sep 18, 201779.3181.0079.0479.1678.9032,400
Sep 15, 201781.2181.4779.4279.7379.4785,200
Sep 14, 201779.7881.3578.8481.0780.8165,600
Sep 13, 201782.8282.8279.0079.2779.0166,700
Sep 12, 201785.0585.0583.3083.5883.3116,600
Sep 11, 201783.7884.9883.7584.4084.1319,100
Sep 08, 201783.2684.4583.2684.0383.7622,300
Sep 07, 201783.8184.3183.6383.8383.5622,200
Sep 06, 201786.3086.3084.2784.3384.0630,500
Sep 05, 201786.8286.8285.1085.4485.1629,600
Sep 01, 201787.3687.5085.8986.1885.9048,400
Aug 31, 201785.7787.2185.5286.9986.7138,600
Aug 30, 201783.4886.3783.4885.6285.3451,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...