About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FirstService Corporation - Common Shares (TSX:FSV)

223.04 +5.21 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2026 218.32 224.14 217.18 223.04 129,145 +5.21(+2.39%)
Jan 13, 2026 221.81 222.48 217.56 217.83 122,502 -4.83(-2.17%)
Jan 12, 2026 221.36 222.90 220.01 222.66 104,965 +0.49(+0.22%)
Jan 09, 2026 217.32 222.26 215.50 222.17 167,383 +5.55(+2.56%)
Jan 08, 2026 212.35 217.17 212.35 216.62 95,666 +2.80(+1.31%)
Jan 07, 2026 214.16 215.47 212.73 213.82 103,556 -0.34(-0.16%)
Jan 06, 2026 210.87 215.57 209.44 214.16 115,614 +3.60(+1.71%)
Jan 05, 2026 207.10 212.74 205.95 210.56 60,973 +3.18(+1.53%)
Jan 02, 2026 213.66 214.00 207.00 207.38 74,838 -6.07(-2.84%)
Dec 31, 2025 213.45 0 +0.25(+0.12%)
Dec 30, 2025 213.89 215.61 213.18 213.20 112,231 -1.02(-0.48%)
Dec 29, 2025 214.31 215.71 213.32 214.22 58,670 +0.02(+0.01%)
Dec 24, 2025 214.20 0 +2.13(+1.00%)
Dec 23, 2025 211.01 212.09 210.00 212.07 139,264 +1.73(+0.82%)
Dec 22, 2025 213.76 214.22 210.08 210.34 276,969 -3.41(-1.60%)
Dec 19, 2025 218.25 218.25 213.35 213.75 344,918 -3.82(-1.76%)
Dec 18, 2025 212.17 217.95 212.17 217.57 191,707 +5.52(+2.60%)
Dec 17, 2025 213.57 213.57 211.06 212.05 136,368 -0.87(-0.41%)
Dec 16, 2025 210.56 214.20 209.98 212.92 207,911 +2.35(+1.12%)
Dec 15, 2025 212.37 213.47 209.60 210.57 169,203 -2.00(-0.94%)
Dec 12, 2025 210.63 212.73 209.13 212.57 115,960 +2.17(+1.03%)
Dec 11, 2025 206.96 213.41 206.40 210.40 239,735 +3.93(+1.90%)
Dec 10, 2025 207.90 209.65 203.88 206.47 243,409 -1.41(-0.68%)
Dec 09, 2025 211.11 213.25 207.65 207.88 137,842 -3.87(-1.83%)
Dec 08, 2025 213.91 213.91 210.01 211.75 182,254 -2.57(-1.20%)
Dec 05, 2025 216.79 218.00 213.69 214.32 83,576 -2.16(-1.00%)
Dec 04, 2025 216.01 218.18 215.66 216.48 44,701 +0.81(+0.38%)
Dec 03, 2025 215.99 216.49 214.11 215.67 194,473 -0.20(-0.09%)
Dec 02, 2025 218.24 218.24 213.50 215.87 94,081 -2.41(-1.10%)
Dec 01, 2025 218.19 220.93 218.19 218.28 136,529 -1.46(-0.66%)
Nov 28, 2025 216.16 220.55 214.13 219.74 80,037 +4.30(+2.00%)
Nov 27, 2025 216.27 217.46 215.06 215.44 33,607 -0.28(-0.13%)
Nov 26, 2025 215.89 216.73 214.78 215.72 67,292 -0.04(-0.02%)
Nov 25, 2025 214.13 217.00 214.13 215.76 113,347 +1.86(+0.87%)
Nov 24, 2025 217.62 217.62 213.38 213.90 218,357 -4.40(-2.02%)
Nov 21, 2025 214.00 218.70 213.62 218.30 114,696 +4.27(+2.00%)
Nov 20, 2025 214.69 216.16 212.72 214.03 105,996 +0.01(+0.00%)
Nov 19, 2025 211.06 214.73 210.84 214.02 78,531 +3.26(+1.55%)
Nov 18, 2025 210.43 211.63 209.39 210.76 106,776 -1.01(-0.48%)
Nov 17, 2025 218.05 218.05 211.66 211.77 89,984 -7.13(-3.26%)
Nov 14, 2025 217.85 220.54 217.75 218.90 262,860 +0.66(+0.30%)
Nov 13, 2025 218.28 219.94 216.70 218.24 85,973 -0.66(-0.30%)
Nov 12, 2025 218.46 222.45 217.91 218.90 132,847 -0.45(-0.21%)
Nov 11, 2025 213.13 219.70 213.11 219.35 105,721 +6.00(+2.81%)
Nov 10, 2025 211.71 214.35 209.21 213.35 120,813 +0.67(+0.32%)
Nov 07, 2025 217.39 218.01 212.49 212.68 184,733 -4.69(-2.16%)
Nov 06, 2025 218.73 218.73 216.18 217.37 147,437 -1.36(-0.62%)
Nov 05, 2025 219.92 221.17 217.63 218.73 166,415 -0.77(-0.35%)
Nov 04, 2025 220.71 221.07 217.22 219.50 112,499 -1.54(-0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.