FirstService Corporation (FSV.TO) TSX

273.00

-1(-0.36%)

Updated at August 18 03:25PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025275.72274274276.2273.5763,908
August 14, 2025272.49275.87275.87276.25272.49118,304
August 13, 2025271.05274.74274.74275.1269.62103,942
August 12, 2025269.62269.29269.29270.51267.9765,801
August 11, 2025272.73270.04270.04272.92269.6974,400
August 08, 2025273.54271.99271.99273.88270.8988,743
August 07, 2025270.4273.39273.39273.79269.98124,400
August 06, 2025272.08270.04270.04272.08268.5298,200
August 05, 2025272.09271.72271.72273.73270.05107,916
August 01, 2025271.4269.98269.98271.4267.6268,100
July 31, 2025271.46273.12273.12275.04271.28104,068
July 30, 2025271.31273.28273.28275.13270.79111,441
July 29, 2025266.56271.19271.19274.27266.56138,323
July 28, 2025274.26268.64268.64275.87268.47135,638
July 25, 2025266.68274.26274.26274.73266.58134,624
July 24, 2025245.17264.66264.66271.29245.17231,609
July 23, 2025244.71243.06243.06245.39242.458,300
July 22, 2025245.37244.55244.55248.36244.4259,334
July 21, 2025244.49245.92245.92247.78244.2669,100
July 18, 2025241.24244.18244.18244.44239.7578,246
July 17, 2025243.07241.81241.81245.92235.1571,521
July 16, 2025242.81242.23242.23243.75240.1762,022
July 15, 2025245.46242.74242.74246.45242.1766,146
July 14, 2025246.19245.35245.35247.79244.5141,629
July 11, 2025242.24243.58243.58243.97242.1475,031
July 10, 2025243.61244.15244.15245.93239.7866,200
July 09, 2025243.05243.29243.29244.45241.8679,600
July 08, 2025240.45242.44242.44245.27239.83104,433
July 07, 2025242241.22241.22243.83240.4167,017
July 04, 2025242242242242.71241.7222,415
July 03, 2025240.14242.1242.1243.31240.0350,800
July 02, 2025237.74239.35239.35241.13235.3132,619
June 30, 2025236.6237.63237.63238.34234.4567,800
June 27, 2025235.23236.6236.22238.62234.21145,700
June 26, 2025235.46235.13234.75236.51234.08148,327
June 25, 2025243.3235.39235.01243.3235.2787,500
June 24, 2025240.4243.32242.93247.54236.43112,500
June 23, 2025237.56241.5241.11242.06237.5462,700
June 20, 2025242.98237.4237.02244235.54258,900
June 19, 2025243.02241.59241.2243.46237.9934,800
June 18, 2025242.56243.67243.28245.79242.5682,419
June 17, 2025241.47242.45242.06242.9240.9869,239
June 16, 2025241.57241.8241.41244.44241.0887,412
June 13, 2025239.77240239.62241.27239.4685,800
June 12, 2025242.44242.41242.02242.84241.465,824
June 11, 2025243.98243.17242.78247.85242.7364,900
June 10, 2025242.75245.65245.26246.38242.7555,300
June 09, 2025240.87242.46242.07243.33239.5495,700
June 06, 2025241.06241.52241.52242.28238.7872,019
June 05, 2025240.99240.94240.94242.18238.9676,806
June 04, 2025239.9241.22241.22241.3238.1241,829
June 03, 2025240.18239.56239.56241.11236.6858,800
June 02, 2025241.37240.07240.07241.51237.4282,400
May 30, 2025242.05240.55240.55242.62240.1253,116
May 29, 2025242.55242.37242.37244.26241.4142,100
May 28, 2025244.93242.55242.55245.3524242,022
May 27, 2025241.21243.2243.2243.91240.2381,800
May 26, 2025237.78239.04239.04245.69237.1130,400
May 23, 2025237.75237.67237.67238.67236.9741,146
May 22, 2025239.99239.36239.36240.64238.7755,031
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved