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

FirstService Corporation - Common Shares (TSX: FSV )

264.98 -0.42 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 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 (%)
Dec 27, 2024 263.93 265.71 262.84 264.98 82,583 -0.42(-0.16%)
Dec 24, 2024 265.40 0 +1.41(+0.53%)
Dec 23, 2024 263.22 265.90 260.93 263.99 49,431 -0.51(-0.19%)
Dec 20, 2024 262.85 265.99 261.65 264.50 299,042 +2.31(+0.88%)
Dec 19, 2024 261.58 263.89 260.71 262.19 76,585 +0.11(+0.04%)
Dec 18, 2024 266.59 267.87 261.82 262.08 65,447 -4.92(-1.84%)
Dec 17, 2024 266.54 268.14 265.66 267.00 107,404 +0.04(+0.01%)
Dec 16, 2024 267.49 269.19 266.37 266.96 61,834 -0.64(-0.24%)
Dec 13, 2024 271.16 271.16 266.40 267.60 54,546 -3.56(-1.31%)
Dec 12, 2024 270.76 272.77 270.00 271.16 51,976 +0.03(+0.01%)
Dec 11, 2024 269.80 272.00 269.80 271.13 80,923 +1.13(+0.42%)
Dec 10, 2024 270.79 272.95 268.84 270.00 53,764 -2.07(-0.76%)
Dec 09, 2024 271.61 273.33 270.67 272.07 65,444 -0.15(-0.06%)
Dec 06, 2024 273.69 275.22 270.88 272.22 45,891 -0.38(-0.14%)
Dec 05, 2024 271.01 274.30 270.18 272.60 58,123 +0.58(+0.21%)
Dec 04, 2024 272.08 272.79 269.77 272.02 60,457 +2.00(+0.74%)
Dec 03, 2024 270.27 270.51 268.31 270.02 80,548 -0.25(-0.09%)
Dec 02, 2024 271.37 273.27 269.60 270.27 83,936 -2.85(-1.04%)
Nov 29, 2024 271.59 273.59 270.32 273.12 45,114 -0.46(-0.17%)
Nov 28, 2024 272.03 278.19 269.46 273.58 70,825 +0.40(+0.15%)
Nov 27, 2024 273.76 274.80 272.24 273.18 66,265 +0.38(+0.14%)
Nov 26, 2024 275.22 275.93 272.73 272.80 68,527 -2.44(-0.89%)
Nov 25, 2024 268.03 276.25 268.03 275.24 197,270 +6.38(+2.37%)
Nov 22, 2024 267.58 270.12 267.43 268.86 53,476 +0.81(+0.30%)
Nov 21, 2024 263.29 268.81 263.29 268.05 118,738 +4.76(+1.81%)
Nov 20, 2024 260.03 263.51 259.56 263.29 72,419 +3.26(+1.25%)
Nov 19, 2024 257.52 261.07 255.66 260.03 59,347 +2.18(+0.85%)
Nov 18, 2024 264.14 264.14 256.65 257.85 94,392 -4.25(-1.62%)
Nov 15, 2024 258.99 264.46 258.99 262.10 149,228 +2.02(+0.78%)
Nov 14, 2024 264.21 264.21 260.00 260.08 64,524 -2.08(-0.79%)
Nov 13, 2024 260.96 263.23 260.96 262.16 71,486 +1.22(+0.47%)
Nov 12, 2024 260.11 261.50 259.06 260.94 103,336 +0.81(+0.31%)
Nov 11, 2024 262.01 263.52 259.09 260.13 69,038 -1.54(-0.59%)
Nov 08, 2024 259.94 262.74 259.94 261.67 61,243 +1.73(+0.67%)
Nov 07, 2024 260.00 261.35 259.17 259.94 68,114 +0.40(+0.15%)
Nov 06, 2024 262.16 263.43 254.65 259.54 128,828 -0.57(-0.22%)
Nov 05, 2024 260.88 262.48 259.81 260.11 65,147 -1.56(-0.60%)
Nov 04, 2024 260.90 265.01 260.36 261.67 47,069 +0.39(+0.15%)
Nov 01, 2024 258.01 261.91 258.01 261.28 58,763 +3.48(+1.35%)
Oct 31, 2024 260.30 261.16 255.99 257.80 104,978 -3.95(-1.51%)
Oct 30, 2024 263.51 266.23 261.59 261.75 71,632 -3.63(-1.37%)
Oct 29, 2024 261.05 265.99 260.64 265.38 146,282 +3.92(+1.50%)
Oct 28, 2024 263.62 265.48 260.64 261.46 99,523 -2.14(-0.81%)
Oct 25, 2024 266.08 267.26 261.39 263.60 90,160 +0.98(+0.37%)
Oct 24, 2024 250.00 265.72 250.00 262.62 133,102 +7.06(+2.76%)
Oct 23, 2024 252.08 255.76 252.08 255.56 44,373 +2.31(+0.91%)
Oct 22, 2024 254.14 254.72 252.80 253.25 52,679 -2.96(-1.16%)
Oct 21, 2024 256.96 258.85 255.88 256.21 25,431 -1.96(-0.76%)
Oct 18, 2024 259.10 259.66 256.86 258.17 96,092 -1.43(-0.55%)
Oct 17, 2024 257.91 260.30 257.43 259.60 47,642 +1.57(+0.61%)
Oct 16, 2024 260.30 261.66 258.02 258.03 47,361 +0.14(+0.05%)
Oct 15, 2024 255.21 258.01 254.44 257.89 75,159 +2.26(+0.88%)
Oct 11, 2024 255.63 0 +2.55(+1.01%)
Oct 10, 2024 252.82 254.23 251.50 253.08 94,696 -0.23(-0.09%)
Oct 09, 2024 245.14 253.43 245.14 253.31 133,215 +7.31(+2.97%)
Oct 08, 2024 240.89 246.59 239.36 246.00 229,370 +5.86(+2.44%)
Oct 07, 2024 239.98 240.95 238.14 240.14 61,873 -0.36(-0.15%)
Oct 04, 2024 241.92 243.44 239.79 240.50 33,705 -1.27(-0.53%)
Oct 03, 2024 243.78 244.13 240.13 241.77 60,543 -2.82(-1.15%)
Oct 02, 2024 244.56 245.69 243.76 244.59 59,511 -1.40(-0.57%)
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.