FirstService Corporation (FSV.TO) TSX

Currency In CAD

FSV.TO Historical Return

If you invested $1000 in FirstService Corporation (FSV.TO) 10 years ago, it would be worth $4,202.29 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $933.33, while $1000 invested 1 year ago would be worth $1,006. This corresponds to total returns of 320.23%, -6.67%, 0.6%, respectively, with annualized returns of 15.43%, -1.37%, 0.6%.

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
November 10, 2026	221.39	219.62	219.62	221.9	218.77	108,948
November 09, 2026	217.48	221.74	221.74	222.23	216.68	129,657
November 06, 2026	212.31	216.2	216.2	216.43	211.5	97,532
November 05, 2026	219.19	214.95	214.95	219.5	212.07	142,972
November 04, 2026	212.64	216.76	216.76	219.32	212.64	151,031
November 03, 2026	212.19	208.64	208.64	212.87	207.51	117,186
November 02, 2026	205.55	212.31	212.31	215.15	205.5	169,472
October 30, 2026	202.02	202.27	202.27	204.83	199.18	138,288
October 29, 2026	196	202.11	202.11	202.34	196	117,989
October 28, 2026	197.46	194.36	194.36	198.47	193.47	124,977
October 27, 2026	201.97	198.49	198.49	203.5	196.6	105,562
October 26, 2026	201.01	201.97	201.97	202.52	199.78	95,527
October 23, 2026	206.06	200.92	200.92	206.06	197.69	159,084
October 22, 2026	191.85	206.06	206.06	207.17	191.85	158,881
October 21, 2026	194.07	191.85	191.85	195.71	191.5	82,974
October 20, 2026	189.32	194.67	194.67	194.82	189.32	84,789
October 19, 2026	190.89	188.62	188.62	190.89	187.23	69,227
October 16, 2026	191.37	192.17	192.17	194.26	190.44	77,841
October 15, 2026	186.42	191.44	191.44	192.31	185.39	137,621
October 14, 2026	186.75	185.81	185.81	186.76	183.04	109,727
October 13, 2026	185.85	186.15	186.15	187.61	184.38	117,687
October 09, 2026	183.37	185.09	185.09	185.47	182.75	56,579
October 08, 2026	179.82	182.28	182.28	182.39	178.85	64,237
October 07, 2026	183.28	180.95	180.95	183.28	177.95	91,572
October 06, 2026	183.65	183.12	183.12	184.51	182.67	95,354
October 05, 2026	183.51	182.67	182.67	183.82	181.87	54,422
October 02, 2026	183.11	184.19	184.19	185.42	182.78	84,404
October 01, 2026	182.31	183.01	183.01	184.2	180.98	84,565
September 30, 2026	183.68	182.21	182.21	183.82	181.48	144,665
September 29, 2026	182.65	182.79	182.79	185.15	181.26	98,978
September 28, 2026	182.88	182.75	182.75	183.22	178.52	183,205
September 25, 2026	180.9	182.53	182.53	182.8	179.51	150,468
September 24, 2026	182.5	179.84	179.84	183.82	178.18	195,010
September 23, 2026	186.17	182.44	182.44	186.17	182.2	129,861
September 22, 2026	186.26	187.59	187.59	188.4	185.64	123,943
September 21, 2026	181.72	186.74	186.74	187.05	181.72	147,782
September 18, 2026	184.32	179.85	179.85	185.13	179.85	516,265
September 17, 2026	186.27	185.57	185.57	187.15	185.34	94,534
September 16, 2026	183.05	185.37	185.37	186.91	183.05	109,673
September 15, 2026	187.23	182.9	182.9	187.23	180.97	120,318
September 11, 2026	191.06	191	191	192.74	190.26	190,542
September 10, 2026	190.44	188.3	188.3	190.44	186.15	162,952
September 09, 2026	190.48	190.56	190.56	191.01	188.4	134,639
September 08, 2026	197.36	191.35	191.35	197.53	190.85	167,828
September 04, 2026	196.01	199.56	199.56	200.1	193.4	187,671
September 03, 2026	193.12	197.03	197.03	198.4	193.12	169,772
September 02, 2026	193.91	191.29	191.29	193.99	189.5	205,097
September 01, 2026	192.28	193.86	193.86	195.48	192.12	155,846
August 31, 2026	195.24	192.87	192.87	195.68	192.21	3.58M
August 28, 2026	195.57	196.64	196.64	198.01	192.62	262,289
August 27, 2026	197.64	195.46	195.46	198.34	194.75	156,999
August 26, 2026	199.65	199.33	199.33	200.33	197.81	157,408
August 25, 2026	199.85	198.94	198.94	201.67	198.23	157,129
August 24, 2026	200.03	199.78	199.78	202.76	199.35	137,723
August 21, 2026	198.35	199.14	199.14	200.31	196.45	190,659
August 20, 2026	200.15	198.24	198.24	201.42	197.01	143,910
August 19, 2026	196.9	202.44	202.44	202.68	196.9	107,325
August 18, 2026	193.85	196.97	196.97	200.63	193.85	170,077
August 17, 2026	195.29	193.85	193.85	195.29	192.31	167,670
August 14, 2026	196.77	195.49	195.49	197.37	193.52	226,915