Education
About Us
Working with TipRanks
Follow Us
FirstService Corporation (TSE:FSV)
TSX:FSV
Time Period
3M
Events
Historical Prices
Rows:
May 23, 2025
237.75
238.67
236.97
237.67
237.67
-0.71%
41,146
0.43
May 22, 2025
239.99
240.64
238.77
239.36
239.36
-0.22%
55,031
0.57
May 21, 2025
245.02
245.44
239.83
239.88
239.88
-2.14%
72,022
0.75
May 20, 2025
243.67
245.91
243.67
245.12
245.12
-0.03%
80,421
0.83
May 16, 2025
245.64
246.69
244.41
245.20
245.20
-0.18%
75,409
0.77
May 15, 2025
239.50
246.21
239.50
245.64
245.64
+2.48%
94,683
0.97
May 14, 2025
244.21
245.76
238.87
239.70
239.70
-1.89%
52,427
0.54
May 13, 2025
246.43
248.12
244.15
244.31
244.31
-0.82%
88,425
0.91
May 12, 2025
244.00
247.18
244.00
246.32
246.32
+2.02%
61,840
0.63
May 09, 2025
244.83
245.00
241.28
241.45
241.45
-0.85%
47,392
0.48
May 08, 2025
240.11
244.99
240.11
243.51
243.51
+0.79%
106,410
1.06
May 07, 2025
239.59
241.76
239.59
241.60
241.60
+1.48%
78,937
0.77
May 06, 2025
238.11
240.61
237.62
238.07
238.07
-0.95%
54,540
0.53
May 05, 2025
241.03
242.73
240.09
240.36
240.36
-1.05%
55,525
0.53
May 02, 2025
243.01
244.35
241.58
242.92
242.92
+0.07%
90,902
0.87
May 01, 2025
241.96
244.66
241.01
242.74
242.74
+0.32%
57,458
0.55
Apr 30, 2025
236.67
242.25
235.41
241.96
241.96
+1.65%
88,241
0.85
Apr 29, 2025
237.94
239.66
237.21
238.03
238.03
+0.02%
49,030
0.47
Apr 28, 2025
236.34
239.09
236.34
237.99
237.99
+0.49%
68,535
0.66
Apr 25, 2025
236.83
238.52
235.99
236.83
236.83
-0.53%
68,165
0.66
Apr 24, 2025
240.20
243.45
237.87
238.08
238.08
-0.70%
91,291
0.88
Apr 23, 2025
238.04
243.14
238.04
239.77
239.77
+0.80%
70,132
0.68
Apr 22, 2025
238.56
239.80
237.32
237.87
237.87
+0.61%
83,745
0.81
Apr 21, 2025
236.88
237.80
234.74
236.42
236.42
-0.66%
75,816
0.73
Apr 17, 2025
237.89
240.66
235.76
238.00
238.00
-0.23%
45,827
0.44
Apr 16, 2025
238.46
239.47
236.15
238.55
238.55
<+0.01%
88,140
0.86
Apr 15, 2025
233.94
238.91
233.94
238.54
238.54
+1.97%
122,950
1.20
Apr 14, 2025
233.83
236.06
232.56
233.94
233.94
+1.15%
66,286
0.65
Apr 11, 2025
230.98
231.62
226.73
231.27
231.27
+0.57%
69,313
0.67
Apr 10, 2025
236.19
236.19
225.78
229.96
229.96
-3.13%
121,884
1.19
Apr 09, 2025
224.31
240.61
223.18
237.40
237.40
+4.87%
147,550
1.47
Apr 08, 2025
234.60
235.52
223.80
226.37
226.37
-1.63%
171,392
1.74
Apr 07, 2025
223.95
231.45
220.39
230.13
230.13
+0.52%
158,121
1.62
Apr 04, 2025
232.87
232.87
227.76
228.95
228.95
-2.62%
91,005
0.94
Apr 03, 2025
242.22
242.22
234.93
235.10
235.10
-4.29%
102,393
1.07
Apr 02, 2025
240.68
245.93
240.68
245.64
245.64
+1.76%
86,813
0.91
Apr 01, 2025
238.05
243.79
235.48
241.39
241.39
+1.16%
93,973
0.99
Mar 31, 2025
236.72
239.37
236.63
238.62
238.62
+0.49%
133,249
1.43
Mar 28, 2025
241.95
242.25
236.01
237.86
237.46
-1.53%
76,510
0.82
Mar 27, 2025
244.57
245.70
241.61
241.95
241.55
-0.91%
83,377
0.91
Mar 26, 2025
244.41
248.35
244.15
244.57
244.16
+0.14%
93,353
1.02
Mar 25, 2025
248.66
249.77
243.56
244.63
244.22
-1.46%
102,406
1.08
Mar 24, 2025
243.85
249.59
243.85
248.68
248.27
+2.15%
59,423
0.63
Mar 21, 2025
243.40
244.06
240.93
243.85
243.44
+0.48%
237,136
2.58
Mar 20, 2025
243.12
245.30
242.31
243.08
242.68
-0.27%
50,173
0.54
Mar 19, 2025
239.61
244.97
239.61
244.15
243.74
+1.74%
95,539
1.03
Mar 18, 2025
240.61
240.61
235.98
240.37
239.97
-0.05%
130,418
1.43
Mar 17, 2025
237.32
241.98
236.95
240.90
240.50
+1.59%
156,655
1.75
Mar 14, 2025
230.47
237.62
230.47
237.53
237.13
+3.24%
105,877
1.19
Mar 13, 2025
235.29
235.29
229.05
230.47
230.09
-2.20%
115,891
1.32
Rows: