FirstService Corporation (FSV.TO) TSX

191.34

+5.49(+2.95%)

Updated at June 02 04:00PM

Currency In CAD

FSV.TO Historical Return

If you invested $1000 in FirstService Corporation (FSV.TO) 10 years ago, it would be worth $3,325.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $993.2, while $1000 invested 1 year ago would be worth $804.36. This corresponds to total returns of 232.53%, -0.68%, -19.56%, respectively, with annualized returns of 12.76%, -0.14%, -19.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSV.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	186.09	191.34	191.34	191.9	186	143,417
June 01, 2026	183.61	185.85	185.85	187.97	182.89	118,722
May 29, 2026	190.12	184.82	184.82	190.57	184.82	332,309
May 28, 2026	184.77	191.34	191.34	191.93	184.77	206,141
May 27, 2026	184.32	186.49	186.49	188.47	184.32	147,516
May 26, 2026	181.94	184.96	184.96	185.15	179.63	163,394
May 25, 2026	182.36	183.92	183.92	185.32	182.36	40,776
May 22, 2026	183.35	181.79	181.79	184.98	181.2	152,950
May 21, 2026	178.8	183.41	183.41	184.18	177.49	125,170
May 20, 2026	174.98	180.87	180.87	181.42	173.34	156,821
May 19, 2026	178.72	175.09	175.09	180.76	173.95	202,620
May 15, 2026	178.23	178.54	178.54	179.7	177.36	102,882
May 14, 2026	177.29	178.04	178.04	180.39	175.8	164,427
May 13, 2026	178.94	177.11	177.11	180.02	176.17	147,106
May 12, 2026	179.48	178.96	178.96	181.62	177.94	126,079
May 11, 2026	184.23	179.58	179.58	185.77	179.45	94,782
May 08, 2026	184.15	184.23	184.23	185.67	182.53	138,409
May 07, 2026	181.02	183.47	183.47	185	180.47	138,870
May 06, 2026	173.79	180.84	180.84	182.88	173	174,032
May 05, 2026	174.71	171.21	171.21	174.71	169.6	178,992
May 04, 2026	178.61	174.24	174.24	181.65	173.99	136,385
May 01, 2026	183.02	179.9	179.9	184.41	178.67	134,775
April 30, 2026	183.84	182.01	182.01	185.01	180.4	172,632
April 29, 2026	195.8	183.5	183.5	195.8	183.39	158,626
April 28, 2026	201.63	195.9	195.9	201.63	195.69	105,659
April 27, 2026	200.56	200.01	200.01	201.29	198.3	261,604
April 24, 2026	202.39	200.04	200.04	204.86	196.26	165,972
April 23, 2026	205.37	204.55	204.55	210.84	200.96	515,930
April 22, 2026	202.03	204.41	204.41	204.67	200.3	130,252
April 21, 2026	204.95	200.63	200.63	206.04	200.29	90,437
April 20, 2026	208.84	204.72	204.72	209.74	204.55	94,463
April 17, 2026	205.03	208.59	208.59	209.51	205.03	111,162
April 16, 2026	204.86	204.51	204.51	206.39	203.5	85,515
April 15, 2026	206.06	204.85	204.85	208.58	204.28	92,889
April 14, 2026	203.48	205.44	205.44	207.28	203.48	60,831
April 13, 2026	200.15	205.03	205.03	205.26	200	73,639
April 10, 2026	201.84	201.78	201.78	202.88	199.65	51,934
April 09, 2026	200.19	201.56	201.56	202.96	197.89	87,426
April 08, 2026	201.63	200.19	200.19	204.52	198.46	121,824
April 07, 2026	195.99	198.63	198.63	198.96	194.56	98,500
April 06, 2026	194.43	196.65	196.65	197.51	193.49	49,813
April 02, 2026	189.67	194.43	194.43	195.72	185.06	85,375
April 01, 2026	193.15	191.82	191.82	194.28	191.18	84,803
March 31, 2026	192.09	193.52	193.52	194.1	188.78	157,817
March 30, 2026	187.56	189.64	189.22	191.86	186.55	73,722
March 27, 2026	189.61	186.55	186.14	190.02	185.49	124,724
March 26, 2026	189.95	191.18	190.76	194.1	188.01	65,278
March 25, 2026	190.22	190.35	189.93	190.83	187.08	82,175
March 24, 2026	187.37	188.03	187.61	189.43	184.96	117,719
March 23, 2026	187.07	188.95	188.53	190.36	186.63	136,532
March 20, 2026	189.61	184.27	183.86	189.61	182.98	281,651
March 19, 2026	192.14	189.75	189.33	193.56	187.82	102,471
March 18, 2026	195.99	193.23	192.8	195.99	192.24	114,399
March 17, 2026	195.44	195.66	195.23	198.55	195.44	81,371
March 16, 2026	194.63	194.1	193.67	198.47	193.89	97,861
March 13, 2026	195.86	193.71	193.28	196.83	192.01	153,330
March 12, 2026	196.08	193.61	193.18	198.72	190.25	161,063
March 11, 2026	202.13	197.23	196.79	204.58	196.95	105,858
March 10, 2026	204.46	203.09	202.64	204.94	200.66	113,316
March 09, 2026	199.89	203.9	203.45	204.5	196.01	106,583