FirstService Corp FSV
TSX · Canada · Finance
CAD 183.01+0.80 (+0.44%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 183.01 | +0.44% | CAD 182.31 | CAD 184.20 | CAD 180.98 | 84.60K |
| 2026-09-30 | CAD 182.21 | -0.32% | CAD 183.68 | CAD 183.82 | CAD 181.48 | 144.70K |
| 2026-09-29 | CAD 182.79 | +0.02% | CAD 182.65 | CAD 185.15 | CAD 181.26 | 100.20K |
| 2026-09-28 | CAD 182.75 | +0.12% | CAD 182.88 | CAD 183.22 | CAD 178.52 | 183.20K |
| 2026-09-25 | CAD 182.53 | +1.50% | CAD 180.90 | CAD 182.80 | CAD 179.51 | 150.50K |
| 2026-09-24 | CAD 179.84 | -1.43% | CAD 182.50 | CAD 183.82 | CAD 178.18 | 195.00K |
| 2026-09-23 | CAD 182.44 | -2.75% | CAD 186.17 | CAD 186.17 | CAD 182.20 | 129.90K |
| 2026-09-22 | CAD 187.59 | +0.46% | CAD 186.26 | CAD 188.40 | CAD 185.64 | 126.00K |
| 2026-09-21 | CAD 186.74 | +3.83% | CAD 181.72 | CAD 187.05 | CAD 181.72 | 147.80K |
| 2026-09-18 | CAD 179.85 | -3.08% | CAD 184.32 | CAD 185.13 | CAD 179.85 | 516.30K |
| 2026-09-17 | CAD 185.57 | +0.11% | CAD 186.27 | CAD 187.15 | CAD 185.34 | 94.50K |
| 2026-09-16 | CAD 185.37 | +1.35% | CAD 183.05 | CAD 186.91 | CAD 183.05 | 109.70K |
| 2026-09-15 | CAD 182.90 | -2.96% | CAD 187.23 | CAD 187.23 | CAD 180.97 | 120.30K |
| 2026-09-14 | CAD 188.47 | -1.32% | CAD 190.46 | CAD 193.87 | CAD 185.64 | 129.80K |
| 2026-09-11 | CAD 191.00 | +1.43% | CAD 191.06 | CAD 192.74 | CAD 190.26 | 190.50K |
| 2026-09-10 | CAD 188.30 | -1.19% | CAD 190.44 | CAD 190.44 | CAD 186.15 | 163.00K |
| 2026-09-09 | CAD 190.56 | -0.41% | CAD 190.48 | CAD 191.01 | CAD 188.40 | 134.60K |
| 2026-09-08 | CAD 191.35 | -4.11% | CAD 197.36 | CAD 197.53 | CAD 190.85 | 167.80K |
| 2026-09-04 | CAD 199.56 | +1.28% | CAD 196.01 | CAD 200.10 | CAD 193.40 | 187.70K |
| 2026-09-03 | CAD 197.03 | +3.00% | CAD 193.12 | CAD 198.40 | CAD 193.12 | 169.80K |
| 2026-09-02 | CAD 191.29 | -1.33% | CAD 193.91 | CAD 193.99 | CAD 189.50 | 205.10K |
| 2026-09-01 | CAD 193.86 | +0.51% | CAD 192.28 | CAD 195.48 | CAD 192.12 | 155.80K |
| 2026-08-31 | CAD 192.87 | -1.92% | CAD 195.24 | CAD 195.68 | CAD 192.21 | 3.58M |
| 2026-08-28 | CAD 196.64 | +0.60% | CAD 195.57 | CAD 198.01 | CAD 192.62 | 262.30K |
| 2026-08-27 | CAD 195.46 | -1.94% | CAD 197.64 | CAD 198.34 | CAD 194.75 | 157.00K |
| 2026-08-26 | CAD 199.33 | +0.20% | CAD 199.65 | CAD 200.33 | CAD 197.81 | 157.40K |
| 2026-08-25 | CAD 198.94 | -0.42% | CAD 199.85 | CAD 201.67 | CAD 198.23 | 157.10K |
| 2026-08-24 | CAD 199.78 | +0.32% | CAD 200.03 | CAD 202.76 | CAD 199.35 | 137.70K |
| 2026-08-21 | CAD 199.14 | +0.45% | CAD 198.35 | CAD 200.31 | CAD 196.45 | 190.70K |
| 2026-08-20 | CAD 198.24 | -2.07% | CAD 200.15 | CAD 201.42 | CAD 197.01 | 143.90K |
| 2026-08-19 | CAD 202.44 | +2.78% | CAD 196.90 | CAD 202.68 | CAD 196.90 | 107.30K |
| 2026-08-18 | CAD 196.97 | +1.61% | CAD 193.85 | CAD 200.63 | CAD 193.85 | 170.10K |
| 2026-08-17 | CAD 193.85 | -0.84% | CAD 195.29 | CAD 195.29 | CAD 192.31 | 167.70K |
| 2026-08-14 | CAD 195.49 | -0.26% | CAD 196.77 | CAD 197.37 | CAD 193.52 | 226.90K |
| 2026-08-13 | CAD 195.99 | -1.02% | CAD 197.83 | CAD 198.80 | CAD 191.67 | 305.70K |
| 2026-08-12 | CAD 198.01 | -0.76% | CAD 198.00 | CAD 198.31 | CAD 194.10 | 188.60K |
| 2026-08-11 | CAD 199.52 | +0.30% | CAD 198.64 | CAD 201.12 | CAD 196.98 | 125.00K |
| 2026-08-10 | CAD 198.92 | -0.93% | CAD 200.36 | CAD 200.80 | CAD 198.50 | 103.10K |
| 2026-08-07 | CAD 200.78 | +0.40% | CAD 199.15 | CAD 203.15 | CAD 199.15 | 85.50K |
| 2026-08-06 | CAD 199.98 | -1.29% | CAD 202.72 | CAD 202.72 | CAD 198.87 | 117.80K |
| 2026-08-05 | CAD 202.60 | +1.84% | CAD 199.96 | CAD 204.60 | CAD 198.80 | 98.70K |
| 2026-08-04 | CAD 198.93 | +0.74% | CAD 200.57 | CAD 201.57 | CAD 198.68 | 190.70K |
| 2026-07-31 | CAD 197.47 | -2.25% | CAD 200.25 | CAD 200.87 | CAD 196.97 | 145.80K |
| 2026-07-30 | CAD 202.02 | +1.03% | CAD 198.89 | CAD 202.49 | CAD 195.53 | 197.20K |
| 2026-07-29 | CAD 199.97 | -0.80% | CAD 201.48 | CAD 204.64 | CAD 199.03 | 190.50K |
| 2026-07-28 | CAD 201.59 | +1.80% | CAD 199.38 | CAD 205.73 | CAD 199.38 | 151.00K |
| 2026-07-27 | CAD 198.02 | +2.18% | CAD 194.42 | CAD 200.38 | CAD 194.42 | 174.20K |
| 2026-07-24 | CAD 193.80 | +5.04% | CAD 183.93 | CAD 196.81 | CAD 182.88 | 150.10K |
| 2026-07-23 | CAD 184.50 | -7.48% | CAD 194.16 | CAD 195.11 | CAD 173.00 | 390.80K |
| 2026-07-22 | CAD 199.42 | -1.45% | CAD 203.07 | CAD 203.07 | CAD 198.29 | 170.50K |
| 2026-07-21 | CAD 202.35 | -1.95% | CAD 208.11 | CAD 208.11 | CAD 202.16 | 77.40K |
| 2026-07-20 | CAD 206.38 | -0.89% | CAD 207.00 | CAD 209.34 | CAD 203.76 | 96.20K |
| 2026-07-17 | CAD 208.23 | -1.83% | CAD 213.07 | CAD 213.07 | CAD 207.03 | 56.30K |
| 2026-07-16 | CAD 212.12 | +2.69% | CAD 207.64 | CAD 212.46 | CAD 207.14 | 84.80K |
| 2026-07-15 | CAD 206.57 | +1.41% | CAD 204.59 | CAD 210.89 | CAD 204.57 | 77.80K |
| 2026-07-14 | CAD 203.70 | +0.28% | CAD 202.08 | CAD 206.45 | CAD 200.11 | 67.90K |
| 2026-07-13 | CAD 203.14 | +0.10% | CAD 204.11 | CAD 205.17 | CAD 202.23 | 58.50K |
| 2026-07-10 | CAD 202.94 | +0.33% | CAD 203.40 | CAD 205.23 | CAD 201.87 | 50.60K |
| 2026-07-09 | CAD 202.27 | +0.76% | CAD 199.98 | CAD 202.73 | CAD 199.49 | 54.20K |
| 2026-07-08 | CAD 200.75 | -2.38% | CAD 205.54 | CAD 205.54 | CAD 198.41 | 78.60K |
| 2026-07-07 | CAD 205.65 | +0.09% | CAD 207.41 | CAD 209.43 | CAD 205.18 | 65.60K |
| 2026-07-06 | CAD 205.46 | -0.91% | CAD 206.20 | CAD 206.45 | CAD 203.58 | 90.20K |
| 2026-07-03 | CAD 207.35 | +0.34% | CAD 206.61 | CAD 210.00 | CAD 206.61 | 40.30K |
| 2026-07-02 | CAD 206.65 | +2.47% | CAD 203.77 | CAD 207.01 | CAD 202.30 | 94.80K |
| 2026-06-30 | CAD 201.67 | +0.07% | CAD 199.47 | CAD 202.51 | CAD 198.16 | 142.70K |
| 2026-06-29 | CAD 201.53 | +0.88% | CAD 199.88 | CAD 201.53 | CAD 196.46 | 199.00K |
| 2026-06-26 | CAD 199.77 | +3.43% | CAD 193.92 | CAD 200.02 | CAD 193.30 | 220.30K |
| 2026-06-25 | CAD 193.15 | +0.08% | CAD 193.09 | CAD 198.50 | CAD 192.29 | 82.90K |
| 2026-06-24 | CAD 193.00 | +2.28% | CAD 189.03 | CAD 194.29 | CAD 189.03 | 115.00K |
| 2026-06-23 | CAD 188.70 | +2.03% | CAD 185.83 | CAD 190.15 | CAD 185.83 | 122.50K |
| 2026-06-22 | CAD 184.94 | -4.07% | CAD 194.25 | CAD 195.19 | CAD 183.79 | 168.20K |
| 2026-06-19 | CAD 192.78 | -1.02% | CAD 194.66 | CAD 195.90 | CAD 191.82 | 328.10K |
| 2026-06-18 | CAD 194.77 | -0.08% | CAD 194.50 | CAD 198.65 | CAD 193.47 | 128.70K |
| 2026-06-17 | CAD 194.92 | -2.36% | CAD 199.06 | CAD 200.28 | CAD 194.29 | 154.90K |
| 2026-06-16 | CAD 199.64 | -0.68% | CAD 202.10 | CAD 203.54 | CAD 199.04 | 97.60K |
| 2026-06-15 | CAD 201.00 | +0.37% | CAD 200.40 | CAD 203.21 | CAD 198.41 | 120.70K |
| 2026-06-12 | CAD 200.25 | +1.38% | CAD 198.79 | CAD 202.31 | CAD 197.06 | 169.50K |
| 2026-06-11 | CAD 197.53 | -0.89% | CAD 199.13 | CAD 201.54 | CAD 192.60 | 269.50K |
| 2026-06-10 | CAD 199.31 | -0.09% | CAD 199.48 | CAD 200.00 | CAD 195.29 | 124.10K |
| 2026-06-09 | CAD 199.48 | +3.25% | CAD 194.10 | CAD 201.32 | CAD 194.10 | 117.00K |
| 2026-06-08 | CAD 193.21 | -1.52% | CAD 195.38 | CAD 197.48 | CAD 193.20 | 124.60K |
| 2026-06-05 | CAD 196.20 | +1.20% | CAD 193.38 | CAD 196.99 | CAD 192.97 | 190.70K |
| 2026-06-04 | CAD 193.87 | +1.80% | CAD 190.76 | CAD 196.98 | CAD 190.76 | 199.80K |
| 2026-06-03 | CAD 190.45 | -0.47% | CAD 191.41 | CAD 191.69 | CAD 188.37 | 147.90K |
| 2026-06-02 | CAD 191.34 | +2.95% | CAD 186.09 | CAD 191.90 | CAD 186.00 | 143.40K |
| 2026-06-01 | CAD 185.85 | +0.56% | CAD 183.61 | CAD 187.97 | CAD 182.89 | 118.70K |
| 2026-05-29 | CAD 184.82 | -3.41% | CAD 190.12 | CAD 190.57 | CAD 184.82 | 337.50K |
| 2026-05-28 | CAD 191.34 | +2.60% | CAD 184.77 | CAD 191.93 | CAD 184.77 | 210.30K |
| 2026-05-27 | CAD 186.49 | +0.83% | CAD 184.32 | CAD 188.47 | CAD 184.32 | 151.00K |
| 2026-05-26 | CAD 184.96 | +0.57% | CAD 181.94 | CAD 185.15 | CAD 179.63 | 163.40K |