FirstService Corporation (FSV.TO) TSX

204.55

+0.14(+0.07%)

Updated at April 23 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 $4,002.15 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,005.31, while $1000 invested 1 year ago would be worth $859.13. This corresponds to total returns of 300.22%, 0.53%, -14.09%, respectively, with annualized returns of 14.88%, 0.11%, -14.09%.

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
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
March 06, 2026	202.94	202.33	201.88	203.35	200	126,900
March 05, 2026	203.56	205.07	204.62	207	201.97	172,031
March 04, 2026	210.36	205.51	205.06	210.53	205.25	128,481
March 03, 2026	209.26	210.24	209.77	211.59	204.86	108,349
March 02, 2026	213.55	212.6	212.13	214.89	211.46	182,600
February 27, 2026	215.59	214.94	214.46	217.34	212.86	197,800
February 26, 2026	212.44	216.6	216.12	216.73	212.44	197,026
February 25, 2026	213.03	212.32	211.85	213.27	209.83	60,937
February 24, 2026	208.2	212.73	212.26	213.91	205.87	124,139
February 23, 2026	213.4	207.65	207.19	213.4	207.19	98,036
February 20, 2026	212.86	213.21	212.74	214.06	210.64	143,440
February 19, 2026	215.57	213.72	213.25	215.57	212	89,200
February 18, 2026	210.36	214.94	214.46	215.77	210.36	212,400
February 17, 2026	210.63	210.25	209.79	213.49	208.88	105,106
February 13, 2026	204.62	210.63	210.16	210.84	201.35	155,816
February 12, 2026	214.07	204.51	204.06	215.07	204.33	174,405
February 11, 2026	220.29	213.5	213.03	221.35	211.33	124,300
February 10, 2026	222.79	219.57	219.08	224.94	219.37	151,900
February 09, 2026	219.56	222.8	222.31	222.92	217.71	158,900
February 06, 2026	217.19	219.68	219.19	220.01	214.41	124,200
February 05, 2026	227.37	217.41	216.93	227.37	215.55	267,103
February 04, 2026	211.69	225.61	225.11	227.94	210.06	158,400
February 03, 2026	210.01	210.71	210.24	210.83	205.92	163,118
February 02, 2026	212.69	210.07	209.61	212.89	209.53	105,400
January 30, 2026	209.95	210.96	210.49	211.62	207.2	165,703
January 29, 2026	213.72	209.27	208.81	214	208.09	131,804
January 28, 2026	214.05	214.23	213.76	215.65	212.57	109,500