Toronto - Delayed Quote
CAD
FirstService Corporation (FSV.TO)
202.27
+0.16
(+0.08%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
202.02
204.83
199.18
202.27
202.27
138,300
Oct 29, 2026
196.00
202.34
196.00
202.11
202.11
118,000
Oct 28, 2026
197.46
198.47
193.47
194.36
194.36
125,000
Oct 27, 2026
201.97
203.50
196.60
198.49
198.49
105,600
Oct 26, 2026
201.01
202.52
199.78
201.97
201.97
95,500
Oct 23, 2026
206.06
206.06
197.69
200.92
200.92
159,100
Oct 22, 2026
191.85
207.17
191.85
206.06
206.06
158,900
Oct 21, 2026
194.07
195.71
191.50
191.85
191.85
83,000
Oct 20, 2026
189.32
194.82
189.32
194.67
194.67
84,800
Oct 19, 2026
190.89
190.89
187.23
188.62
188.62
69,200
Oct 16, 2026
191.37
194.26
190.44
192.17
192.17
77,800
Oct 15, 2026
186.42
192.31
185.39
191.44
191.44
137,600
Oct 14, 2026
186.75
186.76
183.04
185.81
185.81
109,700
Oct 13, 2026
185.85
187.61
184.38
186.15
186.15
117,700
Oct 9, 2026
183.37
185.47
182.75
185.09
185.09
64,100
Oct 8, 2026
179.82
182.39
178.85
182.28
182.28
64,200
Oct 7, 2026
183.28
183.28
177.95
180.95
180.95
91,600
Oct 6, 2026
183.65
184.51
182.67
183.12
183.12
95,400
Oct 5, 2026
183.51
183.82
181.87
182.67
182.67
54,400
Oct 2, 2026
183.11
185.42
182.78
184.19
184.19
84,400
Oct 1, 2026
182.31
184.20
180.98
183.01
183.01
84,600
Sep 30, 2026
183.68
183.82
181.48
182.21
182.21
144,700
Sep 29, 2026
0.432
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
182.65
185.15
181.26
182.79
182.79
100,200
Sep 28, 2026
182.88
183.22
178.52
182.75
182.32
183,200
Sep 25, 2026
180.90
182.80
179.51
182.53
182.10
150,500
Sep 24, 2026
182.50
183.82
178.18
179.84
179.41
195,000
Sep 23, 2026
186.17
186.17
182.20
182.44
182.01
129,900
Sep 22, 2026
186.26
188.40
185.64
187.59
187.15
126,000
Sep 21, 2026
181.72
187.05
181.72
186.74
186.30
147,800
Sep 18, 2026
184.32
185.13
179.85
179.85
179.42
516,300
Sep 17, 2026
186.27
187.15
185.34
185.57
185.13
94,500
Sep 16, 2026
183.05
186.91
183.05
185.37
184.93
109,700
Sep 15, 2026
187.23
187.23
180.97
182.90
182.47
120,300
Sep 14, 2026
190.46
193.87
185.64
188.47
188.02
129,800
Sep 11, 2026
191.06
192.74
190.26
191.00
190.55
190,500
Sep 10, 2026
190.44
190.44
186.15
188.30
187.85
163,000
Sep 9, 2026
190.48
191.01
188.40
190.56
190.11
134,600
Sep 8, 2026
197.36
197.53
190.85
191.35
190.90
167,800
Sep 4, 2026
196.01
200.10
193.40
199.56
199.09
187,700
Sep 3, 2026
193.12
198.40
193.12
197.03
196.56
169,800
Sep 2, 2026
193.91
193.99
189.50
191.29
190.84
205,100
Sep 1, 2026
192.28
195.48
192.12
193.86
193.40
155,800
Aug 31, 2026
195.24
195.68
192.21
192.87
192.41
3,578,200
Aug 28, 2026
195.57
198.01
192.62
196.64
196.18
262,300
Aug 27, 2026
197.64
198.34
194.75
195.46
195.00
157,000
Aug 26, 2026
199.65
200.33
197.81
199.33
198.86
157,400
Aug 25, 2026
199.85
201.67
198.23
198.94
198.47
157,100
Aug 24, 2026
200.03
202.76
199.35
199.78
199.31
137,700
Aug 21, 2026
198.35
200.31
196.45
199.14
198.67
190,700
Aug 20, 2026
200.15
201.42
197.01
198.24
197.77
143,900
Aug 19, 2026
196.90
202.68
196.90
202.44
201.96
107,300
Aug 18, 2026
193.85
200.63
193.85
196.97
196.50
170,100
Aug 17, 2026
195.29
195.29
192.31
193.85
193.39
167,700
Aug 14, 2026
196.77
197.37
193.52
195.49
195.03
226,900
Aug 13, 2026
197.83
198.80
191.67
195.99
195.53
305,700
Aug 12, 2026
198.00
198.31
194.10
198.01
197.54
188,600
Aug 11, 2026
198.64
201.12
196.98
199.52
199.05
125,000
Aug 10, 2026
200.36
200.80
198.50
198.92
198.45
103,100
Aug 7, 2026
199.15
203.15
199.15
200.78
200.31
85,500
Aug 6, 2026
202.72
202.72
198.87
199.98
199.51
117,800
Aug 5, 2026
199.96
204.60
198.80
202.60
202.12
98,700
Aug 4, 2026
200.57
201.57
198.68
198.93
198.46
190,700
Jul 31, 2026
200.25
200.87
196.97
197.47
197.00
145,800
Jul 30, 2026
198.89
202.49
195.53
202.02
201.54
197,200
Jul 29, 2026
201.48
204.64
199.03
199.97
199.50
190,500
Jul 28, 2026
199.38
205.73
199.38
201.59
201.11
151,000
Jul 27, 2026
194.42
200.38
194.42
198.02
197.55
174,200
Jul 24, 2026
183.93
196.81
182.88
193.80
193.34
150,100
Jul 23, 2026
194.16
195.11
173.00
184.50
184.06
390,800
Jul 22, 2026
203.07
203.07
198.29
199.42
198.95
170,500
Jul 21, 2026
208.11
208.11
202.16
202.35
201.87
77,400
Jul 20, 2026
207.00
209.34
203.76
206.38
205.89
96,200
Jul 17, 2026
213.07
213.07
207.03
208.23
207.74
56,300
Jul 16, 2026
207.64
212.46
207.14
212.12
211.62
84,800
Jul 15, 2026
204.59
210.89
204.57
206.57
206.08
77,800
Jul 14, 2026
202.08
206.45
200.11
203.70
203.22
67,900
Jul 13, 2026
204.11
205.17
202.23
203.14
202.66
58,500
Jul 10, 2026
203.40
205.23
201.87
202.94
202.46
50,600
Jul 9, 2026
199.98
202.73
199.49
202.27
201.79
54,200
Jul 8, 2026
205.54
205.54
198.41
200.75
200.28
78,600
Jul 7, 2026
207.41
209.43
205.18
205.65
205.16
65,600
Jul 6, 2026
206.20
206.45
203.58
205.46
204.97
90,200
Jul 3, 2026
206.61
210.00
206.61
207.35
206.86
40,300
Jul 2, 2026
203.77
207.01
202.30
206.65
206.16
94,800
Jun 30, 2026
0.433
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
199.47
202.51
198.16
201.67
201.19
142,700
Jun 29, 2026
199.88
201.53
196.46
201.53
200.62
199,000
Jun 26, 2026
193.92
200.02
193.30
199.77
198.87
220,300
Jun 25, 2026
193.09
198.50
192.29
193.15
192.28
82,900
Jun 24, 2026
189.03
194.29
189.03
193.00
192.13
115,000
Jun 23, 2026
185.83
190.15
185.83
188.70
187.85
122,500
Jun 22, 2026
194.25
195.19
183.79
184.94
184.11
168,200
Jun 19, 2026
194.66
195.90
191.82
192.78
191.91
328,100
Jun 18, 2026
194.50
198.65
193.47
194.77
193.89
128,700
Jun 17, 2026
199.06
200.28
194.29
194.92
194.04
154,900
Jun 16, 2026
202.10
203.54
199.04
199.64
198.74
97,600
Jun 15, 2026
200.40
203.21
198.41
201.00
200.09
120,700
Jun 12, 2026
198.79
202.31
197.06
200.25
199.35
169,500
Jun 11, 2026
199.13
201.54
192.60
197.53
196.64
269,500
Jun 10, 2026
199.48
200.00
195.29
199.31
198.41
124,100
Jun 9, 2026
194.10
201.32
194.10
199.48
198.58
117,000
Jun 8, 2026
195.38
197.48
193.20
193.21
192.34
124,600
Jun 5, 2026
193.38
196.99
192.97
196.20
195.32
190,700
Jun 4, 2026
190.76
196.98
190.76
193.87
193.00
199,800
Jun 3, 2026
191.41
191.69
188.37
190.45
189.59
147,900
Jun 2, 2026
186.09
191.90
186.00
191.34
190.48
143,400
Jun 1, 2026
183.61
187.97
182.89
185.85
185.01
118,700
May 29, 2026
190.12
190.57
184.82
184.82
183.99
337,500
May 28, 2026
184.77
191.93
184.77
191.34
190.48
210,300
May 27, 2026
184.32
188.47
184.32
186.49
185.65
151,000
May 26, 2026
181.94
185.15
179.63
184.96
184.13
163,400
May 25, 2026
182.36
185.32
182.36
183.92
183.09
40,800
May 22, 2026
183.35
184.98
181.20
181.79
180.97
153,000
May 21, 2026
178.80
184.18
177.49
183.41
182.58
128,600
May 20, 2026
174.98
181.42
173.34
180.87
180.05
156,800
May 19, 2026
178.72
180.76
173.95
175.09
174.30
202,600
May 15, 2026
178.23
179.70
177.36
178.54
177.74
102,900
May 14, 2026
177.29
180.39
175.80
178.04
177.24
164,400
May 13, 2026
178.94
180.02
176.17
177.11
176.31
147,100
May 12, 2026
179.48
181.62
177.94
178.96
178.15
126,100
May 11, 2026
184.23
185.77
179.45
179.58
178.77
94,800
May 8, 2026
184.15
185.67
182.53
184.23
183.40
138,400
May 7, 2026
181.02
185.00
180.47
183.47
182.64
138,900
May 6, 2026
173.79
182.88
173.00
180.84
180.02
174,000
May 5, 2026
174.71
174.71
169.60
171.21
170.44
179,000
May 4, 2026
178.61
181.65
173.99
174.24
173.45
136,400
May 1, 2026
183.02
184.41
178.67
179.90
179.09
134,800
Apr 30, 2026
183.84
185.01
180.40
182.01
181.19
172,600
Apr 29, 2026
195.80
195.80
183.39
183.50
182.67
160,900
Apr 28, 2026
201.63
201.63
195.69
195.90
195.02
105,700
Apr 27, 2026
200.56
201.29
198.30
200.01
199.11
261,600
Apr 24, 2026
202.39
204.86
196.26
200.04
199.14
166,000
Apr 23, 2026
205.37
210.84
200.96
204.55
203.63
515,900
Apr 22, 2026
202.03
204.67
200.30
204.41
203.49
130,300
Apr 21, 2026
204.95
206.04
200.29
200.63
199.73
90,300
Apr 20, 2026
208.84
209.74
204.55
204.72
203.80
94,500
Apr 17, 2026
205.03
209.51
205.03
208.59
207.65
111,200
Apr 16, 2026
204.86
206.39
203.50
204.51
203.59
85,500
Apr 15, 2026
206.06
208.58
204.28
204.85
203.93
92,900
Apr 14, 2026
203.48
207.28
203.48
205.44
204.51
60,800
Apr 13, 2026
200.15
205.26
200.00
205.03
204.11
73,600
Apr 10, 2026
201.84
202.88
199.65
201.78
200.87
55,000
Apr 9, 2026
200.19
202.96
197.89
201.56
200.65
87,400
Apr 8, 2026
201.63
204.52
198.46
200.19
199.29
121,800
Apr 7, 2026
195.99
198.96
194.56
198.63
197.73
98,500
Apr 6, 2026
194.43
197.51
193.49
196.65
195.76
49,800
Apr 2, 2026
189.67
195.72
185.06
194.43
193.55
85,400
Apr 1, 2026
193.15
194.28
191.18
191.82
190.96
84,800
Mar 31, 2026
0.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
192.09
194.10
188.78
193.52
192.65
157,800
Mar 30, 2026
187.56
191.86
186.55
189.64
188.36
73,700
Mar 27, 2026
189.61
190.02
185.49
186.55
185.29
124,700
Mar 26, 2026
189.95
194.10
188.01
191.18
189.89
65,300
Mar 25, 2026
190.22
190.83
187.08
190.35
189.07
82,200
Mar 24, 2026
187.37
189.43
184.96
188.03
186.76
117,700
Mar 23, 2026
187.07
190.35
186.63
188.95
187.68
136,500
Mar 20, 2026
189.61
189.61
182.98
184.27
183.03
281,700
Mar 19, 2026
192.14
193.56
187.82
189.75
188.47
102,500
Mar 18, 2026
195.99
195.99
192.24
193.23
191.93
114,400
Mar 17, 2026
195.44
198.55
195.44
195.66
194.34
81,400
Mar 16, 2026
194.63
198.47
193.89
194.10
192.79
97,900
Mar 13, 2026
195.86
196.83
192.01
193.71
192.40
153,300
Mar 12, 2026
196.08
198.72
190.25
193.61
192.31
161,100
Mar 11, 2026
202.13
204.58
196.95
197.23
195.90
105,900
Mar 10, 2026
204.46
204.94
200.65
203.09
201.72
113,300
Mar 9, 2026
199.89
204.50
196.01
203.90
202.53
119,200
Mar 6, 2026
202.94
203.35
200.00
202.33
200.97
126,900
Mar 5, 2026
203.56
207.00
201.97
205.07
203.69
172,000
Mar 4, 2026
210.36
210.53
205.25
205.51
204.13
135,100
Mar 3, 2026
209.26
211.59
204.86
210.24
208.82
110,900
Mar 2, 2026
213.55
214.89
211.46
212.60
211.17
182,600
Feb 27, 2026
215.59
217.34
212.86
214.94
213.49
197,800
Feb 26, 2026
212.44
216.73
212.44
216.60
215.14
197,000
Feb 25, 2026
213.03
213.27
209.83
212.32
210.89
60,900
Feb 24, 2026
208.20
213.91
205.87
212.73
211.30
124,100
Feb 23, 2026
213.40
213.40
207.19
207.65
206.25
98,000
Feb 20, 2026
212.86
214.06
210.64
213.21
211.77
143,400
Feb 19, 2026
215.57
215.57
212.00
213.72
212.28
89,200
Feb 18, 2026
210.36
215.77
210.36
214.94
213.49
212,400
Feb 17, 2026
210.63
213.49
208.88
210.25
208.83
105,100
Feb 13, 2026
204.62
210.84
201.35
210.63
209.21
155,800
Feb 12, 2026
214.07
215.07
204.33
204.51
203.13
174,400
Feb 11, 2026
220.29
221.35
211.33
213.50
212.06
124,300
Feb 10, 2026
222.79
224.94
219.37
219.57
218.09
151,900
Feb 9, 2026
219.56
222.92
217.71
222.80
221.30
158,900
Feb 6, 2026
217.19
220.01
214.41
219.68
218.20
124,200
Feb 5, 2026
227.37
227.37
215.55
217.41
215.95
267,100
Feb 4, 2026
211.69
227.94
210.06
225.61
224.09
158,400
Feb 3, 2026
210.01
210.83
205.92
210.71
209.29
163,100
Feb 2, 2026
212.69
212.89
209.53
210.07
208.65
105,400
Jan 30, 2026
209.95
211.62
207.20
210.96
209.54
165,700
Jan 29, 2026
213.72
214.00
208.09
209.27
207.86
131,800
Jan 28, 2026
214.05
215.65
212.57
214.23
212.79
109,500
Jan 27, 2026
220.25
220.25
213.56
214.04
212.60
84,400
Jan 26, 2026
218.93
221.98
218.71
220.93
219.44
94,900
Jan 23, 2026
220.04
220.24
217.21
218.81
217.34
62,100
Jan 22, 2026
223.52
223.84
218.80
220.26
218.78
77,700
Jan 21, 2026
223.30
224.57
221.33
222.28
220.78
108,300
Jan 20, 2026
222.09
224.58
221.00
222.55
221.05
157,300
Jan 19, 2026
224.43
227.74
223.05
226.84
225.31
76,000
Jan 16, 2026
225.24
227.01
224.52
225.55
224.03
103,900
Jan 15, 2026
222.93
227.60
222.93
226.33
224.80
99,700
Jan 14, 2026
218.32
224.13
217.18
223.04
221.54
129,100
Jan 13, 2026
221.81
222.48
217.56
217.83
216.36
122,500
Jan 12, 2026
221.36
222.90
220.01
222.66
221.16
105,000
Jan 9, 2026
217.32
222.26
215.50
222.17
220.67
167,400
Jan 8, 2026
212.35
217.17
212.35
216.62
215.16
95,700
Jan 7, 2026
214.16
215.47
212.73
213.82
212.38
103,600
Jan 6, 2026
210.87
215.57
209.44
214.16
212.72
115,600
Jan 5, 2026
207.10
212.74
205.95
210.56
209.14
61,000
Jan 2, 2026
213.66
214.00
207.00
207.38
205.98
74,800
Dec 31, 2025
0.377
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
213.31
214.02
212.43
213.45
212.01
62,200
Dec 30, 2025
213.89
215.61
213.18
213.20
211.39
112,200
Dec 29, 2025
214.31
215.71
213.32
214.22
212.40
58,700
Dec 24, 2025
212.07
215.00
212.06
214.20
212.38
22,900
Dec 23, 2025
211.01
212.09
210.00
212.07
210.27
139,300
Dec 22, 2025
213.76
214.22
210.08
210.34
208.55
277,000
Dec 19, 2025
218.25
218.25
213.35
213.75
211.93
344,900
Dec 18, 2025
212.17
217.95
212.17
217.57
215.72
191,700
Dec 17, 2025
213.57
213.57
211.06
212.05
210.25
136,100
Dec 16, 2025
210.56
214.20
209.98
212.92
211.11
207,900
Dec 15, 2025
212.37
213.47
209.60
210.57
208.78
169,100
Dec 12, 2025
210.63
212.73
209.13
212.57
210.76
116,000
Dec 11, 2025
206.96
213.41
206.40
210.40
208.61
239,700
Dec 10, 2025
207.90
209.65
203.88
206.47
204.72
243,400
Dec 9, 2025
211.11
213.25
207.65
207.88
206.11
137,800
Dec 8, 2025
213.91
213.91
210.01
211.75
209.95
182,300
Dec 5, 2025
216.79
218.00
213.69
214.32
212.50
83,600
Dec 4, 2025
216.01
218.18
215.66
216.48
214.64
44,700
Dec 3, 2025
215.99
216.49
214.11
215.67
213.84
194,500
Dec 2, 2025
218.24
218.24
213.50
215.87
214.04
94,100
Dec 1, 2025
218.19
220.93
218.19
218.28
216.43
136,500
Nov 28, 2025
216.16
220.55
214.13
219.74
217.87
80,000
Nov 27, 2025
216.27
217.46
215.06
215.44
213.61
33,600
Nov 26, 2025
215.89
216.73
214.78
215.72
213.89
67,300
Nov 25, 2025
214.13
217.00
214.13
215.76
213.93
113,300
Nov 24, 2025
217.62
217.62
213.38
213.90
212.08
218,400
Nov 21, 2025
214.00
218.70
213.62
218.30
216.45
114,700
Nov 20, 2025
214.69
216.16
212.72
214.03
212.21
106,000
Nov 19, 2025
211.06
214.73
210.84
214.02
212.20
78,500
Nov 18, 2025
210.43
211.63
209.39
210.76
208.97
106,800
Nov 17, 2025
218.05
218.05
211.66
211.77
209.97
90,000
Nov 14, 2025
217.85
220.54
217.75
218.90
217.04
262,900
Nov 13, 2025
218.28
219.94
216.70
218.24
216.39
86,000
Nov 12, 2025
218.46
222.45
217.91
218.90
217.04
132,800
Nov 11, 2025
213.13
219.70
213.11
219.35
217.49
105,700
Nov 10, 2025
211.71
214.35
209.21
213.35
211.54
120,800
Nov 7, 2025
217.39
218.01
212.49
212.68
210.87
184,700
Nov 6, 2025
218.73
218.73
216.18
217.37
215.52
147,400
Nov 5, 2025
219.92
221.17
217.63
218.73
216.87
166,400
Nov 4, 2025
220.71
221.07
217.22
219.50
217.64
112,500
Nov 3, 2025
221.83
223.75
219.20
221.04
219.16
190,200
Oct 31, 2025
216.90
225.07
216.75
223.26
221.36
252,300
Oct 30, 2025
216.79
219.36
216.14
218.59
216.73
140,700
