FSV.TO - FirstService Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2019124.82125.40121.67121.92121.9260,803
Nov 20, 2019122.02124.94121.82124.63124.6359,800
Nov 19, 2019123.19123.77121.67121.96121.9670,000
Nov 18, 2019119.97123.54119.76122.95122.95126,100
Nov 15, 2019120.16120.48119.43120.00120.0063,700
Nov 14, 2019120.51120.86119.75119.83119.8328,300
Nov 13, 2019120.43121.72119.94120.36120.3662,600
Nov 12, 2019117.65121.00117.65120.37120.3766,900
Nov 11, 2019116.86117.73115.86117.54117.5426,200
Nov 08, 2019117.45117.70116.04116.86116.8655,400
Nov 07, 2019116.00117.98115.52117.35117.3541,300
Nov 06, 2019116.30116.83115.38115.98115.9852,300
Nov 05, 2019114.21116.31113.99116.26116.2651,600
Nov 04, 2019115.67115.86113.74114.40114.4074,400
Nov 01, 2019114.76116.86114.28115.81115.8153,000
Oct 31, 2019113.71115.50113.71114.96114.9644,300
Oct 30, 2019114.98115.60113.27114.41114.4162,900
Oct 29, 2019115.17116.49114.20115.34115.3482,900
Oct 28, 2019115.59117.12115.59115.71115.7165,900
Oct 25, 2019115.03117.19112.23115.89115.89133,000
Oct 24, 2019126.00126.00115.21116.79116.79185,400
Oct 23, 2019133.89133.89123.88125.31125.31180,600
Oct 22, 2019138.60139.30136.94137.63137.6340,000
Oct 21, 2019138.18139.19136.85137.95137.9538,300
Oct 18, 2019136.87138.58135.82137.72137.7257,500
Oct 17, 2019134.51136.76134.33136.45136.4531,500
Oct 16, 2019133.99135.28133.86134.70134.7047,000
Oct 15, 2019133.24134.67133.24134.00134.0028,400
Oct 11, 2019133.70134.71133.08133.17133.1730,300
Oct 10, 2019133.96135.27132.99133.89133.8973,400
Oct 09, 2019134.16134.50133.18133.84133.8433,100
Oct 08, 2019135.45135.97133.36133.92133.9236,400
Oct 07, 2019134.78135.96133.65135.31135.3130,000
Oct 04, 2019133.58135.26133.05135.01135.0122,300
Oct 03, 2019131.66134.18130.86133.77133.7745,700
Oct 02, 2019131.66132.35128.69131.42131.4249,900
Oct 01, 2019136.47136.47131.62131.83131.8338,200
Sep 30, 2019134.88136.55134.80135.83135.8344,900
Sep 27, 2019137.37138.53134.74135.09135.0932,100
Sep 27, 20190.199 Dividend
Sep 26, 2019136.91139.97136.30137.37137.1742,600
Sep 25, 2019138.74140.99136.15136.60136.4042,200
Sep 24, 2019138.07139.50137.59139.21139.0151,800
Sep 23, 2019138.18138.38137.08137.81137.6122,100
Sep 20, 2019136.94140.00136.74138.02137.8285,300
Sep 19, 2019135.80137.67135.80136.74136.5423,900
Sep 18, 2019134.02136.01134.02135.52135.3226,000
Sep 17, 2019132.58134.12131.00133.87133.6848,600
Sep 16, 2019134.00134.49132.09132.53132.3420,700
Sep 13, 2019134.29135.42133.13133.62133.4325,700
Sep 12, 2019134.28134.86133.42134.00133.8129,100
Sep 11, 2019134.81135.56133.53134.02133.8323,500
Sep 10, 2019133.93135.06132.00134.62134.4242,100
Sep 09, 2019134.91134.91132.52133.92133.7329,700
Sep 06, 2019135.64136.26133.94135.19134.9945,900
Sep 05, 2019139.50139.66135.06136.09135.8932,700
Sep 04, 2019139.56140.00138.68139.06138.8639,300
Sep 03, 2019138.01139.17137.85139.07138.8733,600
Aug 30, 2019136.90138.35136.36138.30138.1017,700
Aug 29, 2019136.73137.45136.31136.68136.4826,400
Aug 28, 2019135.18138.64135.18136.54136.3435,900
Aug 27, 2019132.50137.00132.50135.52135.32116,000
Aug 26, 2019133.24133.24131.40132.50132.3131,700
Aug 23, 2019133.61133.61132.29132.51132.3224,900
Aug 22, 2019136.34139.48133.74135.34135.1432,800
Aug 21, 2019135.97137.17135.81136.55136.3522,400
Aug 20, 2019136.86137.50134.60135.91135.7114,600
Aug 19, 2019136.39137.50136.39137.33137.1320,800
Aug 16, 2019136.57136.63136.12136.50136.3021,500
Aug 15, 2019136.64137.49135.98136.42136.2230,300
Aug 14, 2019137.67138.37136.12137.31137.1163,100
Aug 13, 2019138.37138.92135.76138.52138.3255,100
Aug 12, 2019139.75139.75138.27138.54138.3435,600
Aug 09, 2019141.79142.10139.06140.40140.2031,800
Aug 08, 2019139.81143.26138.91142.05141.8433,600
Aug 07, 2019138.10140.79137.33139.72139.5250,700
Aug 06, 2019138.00139.68138.00138.90138.7093,700
Aug 02, 2019140.61141.66138.79139.38139.1855,000
Aug 01, 2019138.75143.00138.75140.78140.5859,900
Jul 31, 2019139.51139.51138.31138.50138.3040,700
Jul 30, 2019137.90139.80137.52139.60139.4040,000
Jul 29, 2019138.13139.02138.12138.74138.5442,800
Jul 26, 2019138.98139.40136.99138.12137.9237,100
Jul 25, 2019135.24140.36135.24138.57138.37135,200
Jul 24, 2019130.71135.25130.19134.76134.5689,200
Jul 23, 2019127.66130.79126.88130.68130.4941,300
Jul 22, 2019126.23127.58125.70127.57127.3934,800
Jul 19, 2019127.81128.25125.50125.77125.5940,500
Jul 18, 2019127.55128.06127.41127.59127.4118,900
Jul 17, 2019127.17128.27126.28127.36127.1835,800
Jul 16, 2019126.81128.46126.78127.07126.8918,100
Jul 15, 2019127.34127.89125.39126.76126.5845,000
Jul 12, 2019125.40125.67124.80125.67125.4952,000
Jul 11, 2019128.02128.02125.45125.45125.2741,200
Jul 10, 2019128.03129.04127.02127.25127.0724,300
Jul 09, 2019127.01128.25126.82127.72127.5326,200
Jul 08, 2019127.43127.55126.48126.50126.3231,600
Jul 05, 2019129.20131.91126.56127.12126.9414,900
Jul 04, 2019128.81129.66127.98129.66129.473,000
Jul 03, 2019129.18129.81128.52128.72128.5322,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...