investment & stocks ideas Favourites Have ideas? Sign in / Register

$FSV: FirstService Corporation - Common Shares

2026-03-31
FSV	2026-03-31 16:02:48		153.12	136.22	2.05%
FSV	2026-03-31 17:02:18		139.50	138.25	2.02%
FSV	2026-03-31 18:02:36		153.12	136.22	2.02%
FSV	2026-03-31 19:02:14		139.59	138.36	2.02%
FSV	2026-03-31 20:02:45		0.00	0.00	2.02%
2026-04-01
FSV	2026-04-01 04:02:45		141.02	138.53	2.02%
FSV	2026-04-01 05:02:24		141.02	55.58	2.02%
FSV	2026-04-01 06:02:43		181.05	55.58	2.02%
FSV	2026-04-01 07:02:20		162.00	138.33	2.02%
FSV	2026-04-01 08:02:35		162.00	138.53	2.02%
FSV	2026-04-01 09:02:42		162.00	138.25	2.02%
FSV	2026-04-01 10:02:57		139.39	138.93	0.20%
FSV	2026-04-01 11:02:11		138.79	138.58	-0.27%
FSV	2026-04-01 12:03:08		138.69	138.31	-0.46%
FSV	2026-04-01 13:02:01		139.34	139.12	0.14%
FSV	2026-04-01 14:02:26		139.62	139.33	0.30%
FSV	2026-04-01 15:02:04		138.10	137.94	-0.74%
FSV	2026-04-01 16:02:37		140.85	135.49	-0.57%
FSV	2026-04-01 16:45:03	6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184326002173/0001171843-26-002173-index.htm 6-K - FirstService Corp (0001637810) (Filer)
FSV	2026-04-01 17:02:06		140.85	135.49	-0.56%
FSV	2026-04-01 20:02:32		0.00	0.00	-0.56%
2026-04-02
FSV	2026-04-02 04:02:25		181.05	55.54	-0.56%
FSV	2026-04-02 08:03:01		181.05	55.27	-0.56%
FSV	2026-04-02 10:02:22		136.68	136.12	-1.48%
FSV	2026-04-02 11:01:46		138.76	138.38	0.30%
FSV	2026-04-02 12:02:18		138.66	138.50	0.25%
FSV	2026-04-02 13:01:50		138.98	138.72	0.38%
FSV	2026-04-02 14:02:17		139.42	139.02	0.90%
FSV	2026-04-02 15:01:56		139.60	139.13	1.04%
FSV	2026-04-02 16:02:17		142.49	126.21	1.13%
FSV	2026-04-02 17:01:54		140.32	139.09	1.14%
FSV	2026-04-02 18:02:25		140.31	139.08	1.14%
FSV	2026-04-02 19:01:59		140.30	139.08	1.14%
FSV	2026-04-02 20:02:23		0.00	0.00	1.14%
2026-04-06
FSV	2026-04-06 04:02:23		140.84	137.63	1.14%
FSV	2026-04-06 05:01:48		140.84	138.50	1.14%
FSV	2026-04-06 06:02:18		181.05	55.89	1.14%
FSV	2026-04-06 07:02:20		162.00	138.91	1.14%
FSV	2026-04-06 08:02:11		162.00	138.50	1.14%
FSV	2026-04-06 09:01:53		162.00	138.90	1.14%
FSV	2026-04-06 10:02:25		140.54	139.86	0.31%
FSV	2026-04-06 11:01:57		140.89	140.37	0.84%
FSV	2026-04-06 12:02:19		141.30	140.83	0.93%
FSV	2026-04-06 13:01:58		141.28	140.62	0.90%
FSV	2026-04-06 14:02:27		141.59	141.25	1.32%
FSV	2026-04-06 15:01:51		141.42	141.06	1.18%
FSV	2026-04-06 16:02:44		144.12	138.62	1.17%
FSV	2026-04-06 20:02:32		0.00	0.00	1.17%
2026-04-07
FSV	2026-04-07 04:02:21		181.05	56.54	1.17%
FSV	2026-04-07 05:02:01		142.04	140.66	1.17%
FSV	2026-04-07 06:02:24		181.05	56.54	1.17%
FSV	2026-04-07 07:01:58		181.05	138.53	1.17%
FSV	2026-04-07 09:01:50		141.77	138.53	1.17%
FSV	2026-04-07 10:02:21		140.22	139.63	-1.10%
FSV	2026-04-07 11:01:57		140.59	140.09	-0.69%
FSV	2026-04-07 12:02:32		141.92	141.49	0.18%
FSV	2026-04-07 13:02:02		142.30	141.87	0.43%
FSV	2026-04-07 14:02:24		142.72	142.28	0.89%
FSV	2026-04-07 15:01:57		141.81	141.62	0.29%
FSV	2026-04-07 16:02:22		155.62	140.11	1.10%
FSV	2026-04-07 17:01:55		155.62	140.11	1.09%
FSV	2026-04-07 18:02:11		181.05	140.11	1.09%
FSV	2026-04-07 20:02:23		0.00	0.00	1.09%
2026-04-08
FSV	2026-04-08 04:02:25		181.05	57.15	1.09%
FSV	2026-04-08 07:02:09		153.12	57.15	1.09%
FSV	2026-04-08 09:02:01		153.12	142.88	1.09%
FSV	2026-04-08 10:02:37		145.97	145.63	2.08%
FSV	2026-04-08 11:02:06		146.14	145.74	2.18%
FSV	2026-04-08 12:02:25		145.00	144.81	1.46%
FSV	2026-04-08 13:02:03		144.06	143.83	0.69%
FSV	2026-04-08 14:02:25		145.17	144.72	1.47%
FSV	2026-04-08 15:03:19		145.02	144.47	1.28%
FSV	2026-04-08 16:02:28		162.00	0.00	1.38%
FSV	2026-04-08 17:01:55		162.00	57.76	1.38%
FSV	2026-04-08 18:02:24		145.30	144.05	1.38%
FSV	2026-04-08 19:02:02		145.31	144.06	1.38%
FSV	2026-04-08 20:02:28		0.00	0.00	1.38%
2026-04-09
FSV	2026-04-09 04:02:39		181.05	58.22	1.38%
FSV	2026-04-09 07:02:07		181.05	143.41	1.38%
FSV	2026-04-09 08:02:46		181.05	142.66	1.38%
FSV	2026-04-09 09:01:53		174.88	142.66	1.38%
FSV	2026-04-09 10:02:28		144.45	144.15	-0.37%
FSV	2026-04-09 11:01:54		144.63	144.16	-0.37%
FSV	2026-04-09 12:02:17		146.18	145.94	0.79%
FSV	2026-04-09 13:01:55		146.42	146.12	1.06%
FSV	2026-04-09 14:02:26		146.23	145.99	0.93%
FSV	2026-04-09 15:01:55		146.15	145.77	0.91%
FSV	2026-04-09 16:02:24		148.59	142.93	0.63%
FSV	2026-04-09 18:02:26		146.34	145.09	0.63%
FSV	2026-04-09 19:02:28		146.16	144.91	0.63%
FSV	2026-04-09 20:02:37		0.00	0.00	0.63%
2026-04-10
FSV	2026-04-10 04:02:25		146.43	144.88	0.63%
FSV	2026-04-10 05:02:00		146.38	58.30	0.63%
FSV	2026-04-10 06:02:35		174.88	58.30	0.63%
FSV	2026-04-10 07:02:28		146.59	145.03	0.63%
FSV	2026-04-10 08:02:27		146.73	145.05	0.63%
FSV	2026-04-10 09:02:00		174.88	145.19	0.63%
FSV	2026-04-10 10:02:17		147.19	146.37	0.53%
FSV	2026-04-10 11:01:54		145.91	145.41	0.09%
FSV	2026-04-10 12:04:07		145.84	145.46	-0.01%
FSV	2026-04-10 13:02:05		145.62	145.33	-0.26%
FSV	2026-04-10 14:02:28		146.01	145.62	0.01%
FSV	2026-04-10 15:01:55		145.38	145.06	-0.45%
FSV	2026-04-10 16:02:26		148.75	143.08	0.11%
FSV	2026-04-10 18:02:25		146.60	145.35	0.11%
FSV	2026-04-10 19:02:00		148.75	143.08	0.11%
FSV	2026-04-10 20:02:39		0.00	0.00	0.11%
2026-04-13
FSV	2026-04-13 04:02:26		174.88	58.65	0.11%
FSV	2026-04-13 05:01:47		146.62	143.41	0.11%
FSV	2026-04-13 06:02:17		174.88	58.65	0.11%
FSV	2026-04-13 07:01:52		174.88	143.41	0.11%
FSV	2026-04-13 09:01:51		206.22	140.00	0.11%
FSV	2026-04-13 10:02:18		148.01	145.41	0.00%
FSV	2026-04-13 11:01:50		146.02	145.41	-0.25%
FSV	2026-04-13 12:02:21		147.37	146.91	0.86%
FSV	2026-04-13 13:01:59		147.96	147.60	1.31%
FSV	2026-04-13 14:02:16		148.27	147.90	1.46%
FSV	2026-04-13 15:02:00		148.30	148.06	1.64%
FSV	2026-04-13 16:02:34		151.64	145.81	1.93%
FSV	2026-04-13 17:00:03	6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184326002411/0001171843-26-002411-index.htm 6-K - FirstService Corp (0001637810) (Filer)
FSV	2026-04-13 18:02:23		149.42	148.16	1.93%
FSV	2026-04-13 19:02:02		149.49	148.22	1.93%
FSV	2026-04-13 20:02:53		0.00	0.00	1.93%
2026-04-14
FSV	2026-04-14 04:02:19		149.85	147.97	1.93%
FSV	2026-04-14 05:01:51		149.96	147.97	1.93%
FSV	2026-04-14 06:02:26		174.88	59.78	1.93%
FSV	2026-04-14 07:02:01		160.00	59.78	1.93%
FSV	2026-04-14 08:02:30		160.00	59.48	1.93%
FSV	2026-04-14 09:01:52		160.00	42.83	1.93%
FSV	2026-04-14 10:02:21		149.64	149.19	0.36%
FSV	2026-04-14 11:02:07		149.93	149.47	0.89%
FSV	2026-04-14 12:02:24		149.85	149.35	0.84%
FSV	2026-04-14 13:02:08		149.34	148.96	0.45%
FSV	2026-04-14 14:02:19		149.50	149.03	0.30%
FSV	2026-04-14 15:01:57		149.66	149.43	0.56%
FSV	2026-04-14 16:02:15		152.10	146.25	0.31%
FSV	2026-04-14 18:02:48		149.78	148.52	0.31%
FSV	2026-04-14 19:02:05		149.79	148.52	0.31%
FSV	2026-04-14 20:02:34		0.00	0.00	0.31%
2026-04-15
FSV	2026-04-15 04:02:25		149.88	148.44	0.31%
FSV	2026-04-15 05:01:49		174.88	59.96	0.31%
FSV	2026-04-15 07:01:51		149.87	147.84	0.31%
FSV	2026-04-15 08:02:14		153.12	148.13	0.31%
FSV	2026-04-15 09:01:52		150.02	148.44	0.31%
FSV	2026-04-15 10:06:46		150.59	149.88	0.62%
FSV	2026-04-15 11:01:56		150.67	150.02	0.75%
FSV	2026-04-15 12:02:28		150.23	149.72	0.55%
FSV	2026-04-15 13:01:58		149.96	149.63	0.53%
FSV	2026-04-15 14:02:18		150.30	149.97	0.67%
FSV	2026-04-15 15:02:01		149.84	149.53	0.44%
FSV	2026-04-15 16:02:33		152.16	146.37	0.07%
FSV	2026-04-15 20:02:35		0.00	0.00	0.07%
2026-04-16
FSV	2026-04-16 04:02:46		150.13	148.52	0.07%
FSV	2026-04-16 05:01:59		150.74	60.00	0.07%
FSV	2026-04-16 06:02:28		174.88	60.00	0.07%
FSV	2026-04-16 07:02:19		150.13	60.00	0.07%
FSV	2026-04-16 08:02:26		149.98	59.70	0.07%
FSV	2026-04-16 09:01:56		206.22	42.99	0.07%
FSV	2026-04-16 10:02:14		150.24	149.81	0.38%
FSV	2026-04-16 11:01:55		149.65	148.99	-0.29%
FSV	2026-04-16 12:02:21		149.43	149.16	-0.05%
FSV	2026-04-16 13:01:53		149.24	148.72	-0.23%
FSV	2026-04-16 14:02:19		150.18	149.87	0.55%
FSV	2026-04-16 15:02:18		149.55	149.19	0.10%
FSV	2026-04-16 16:02:22		152.06	146.22	-0.08%
FSV	2026-04-16 18:02:32		149.77	148.50	-0.08%
FSV	2026-04-16 19:02:16		149.81	148.55	-0.08%
FSV	2026-04-16 20:02:54		0.00	0.00	-0.08%
2026-04-17
FSV	2026-04-17 04:02:35		150.12	59.94	-0.08%
FSV	2026-04-17 05:02:06		150.43	59.94	-0.08%
FSV	2026-04-17 06:02:23		174.88	59.94	-0.08%
FSV	2026-04-17 07:02:10		150.43	148.55	-0.08%
FSV	2026-04-17 08:02:24		150.57	59.94	-0.08%
FSV	2026-04-17 09:01:55		206.22	42.95	-0.08%
FSV	2026-04-17 10:02:34		152.42	151.87	2.04%
FSV	2026-04-17 11:02:06		152.55	152.03	2.20%
FSV	2026-04-17 12:02:36		152.74	152.38	2.26%
FSV	2026-04-17 13:02:38		152.64	152.24	2.17%
FSV	2026-04-17 14:02:44		152.28	151.88	2.00%
FSV	2026-04-17 15:02:07		152.09	151.86	1.89%
FSV	2026-04-17 16:02:36		155.27	149.31	2.11%
FSV	2026-04-17 20:03:05		0.00	0.00	2.11%
2026-04-20
FSV	2026-04-20 04:02:24		174.88	61.20	2.11%
FSV	2026-04-20 07:02:00		174.88	149.68	2.11%
FSV	2026-04-20 09:01:58		190.84	150.88	2.11%
FSV	2026-04-20 10:02:25		151.99	151.44	-0.38%
FSV	2026-04-20 11:01:50		151.55	151.06	-0.67%
FSV	2026-04-20 12:02:26		151.46	151.08	-0.67%
FSV	2026-04-20 13:02:06		150.44	150.06	-1.31%
FSV	2026-04-20 14:02:27		150.89	150.59	-0.92%
FSV	2026-04-20 15:02:05		150.96	150.68	-1.01%
FSV	2026-04-20 16:02:13		152.91	147.10	-1.48%
FSV	2026-04-20 18:02:27		152.91	149.56	-1.48%
FSV	2026-04-20 20:02:39		0.00	0.00	-1.48%
2026-04-21
FSV	2026-04-21 04:02:36		150.82	148.80	-1.48%
FSV	2026-04-21 05:01:59		174.88	120.72	-1.48%
FSV	2026-04-21 07:01:51		151.00	120.72	-1.48%
FSV	2026-04-21 08:02:24		151.17	120.72	-1.48%
FSV	2026-04-21 09:01:53		151.17	149.41	-1.48%
FSV	2026-04-21 10:02:22		151.10	150.72	0.53%
FSV	2026-04-21 11:01:51		148.77	148.38	-1.04%
FSV	2026-04-21 12:02:26		148.19	147.81	-1.41%
FSV	2026-04-21 13:02:01		147.48	147.13	-1.81%
FSV	2026-04-21 14:02:25		147.32	146.77	-2.07%
FSV	2026-04-21 15:02:17		147.40	147.09	-1.81%
FSV	2026-04-21 16:02:34		149.63	145.00	-2.18%
FSV	2026-04-21 20:02:22		0.00	0.00	-2.18%
2026-04-22
FSV	2026-04-22 04:02:37		174.88	120.72	-2.18%
FSV	2026-04-22 09:01:58		206.22	146.60	-2.18%
FSV	2026-04-22 10:02:27		148.62	148.22	1.21%
FSV	2026-04-22 11:02:09		148.32	147.77	0.77%
FSV	2026-04-22 12:03:51		147.90	147.61	0.61%
FSV	2026-04-22 13:02:01		148.12	147.56	0.75%
FSV	2026-04-22 14:02:19		148.01	147.71	0.85%
FSV	2026-04-22 15:02:12		148.63	148.36	1.13%
FSV	2026-04-22 16:02:47		0.00	142.84	1.94%
FSV	2026-04-22 17:02:08		174.88	142.84	1.94%
FSV	2026-04-22 20:02:39		0.00	0.00	1.94%
2026-04-23
FSV	2026-04-23 04:02:56		174.88	134.66	1.94%
FSV	2026-04-23 08:30:09	6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184326002670/0001171843-26-002670-index.htm 6-K - FirstService Corp (0001637810) (Filer)
FSV	2026-04-23 09:01:58		206.22	106.02	1.94%
FSV	2026-04-23 10:02:21		153.06	152.41	2.17%
FSV	2026-04-23 11:02:31		151.00	150.56	0.60%
FSV	2026-04-23 12:02:36		149.44	149.00	-0.11%
FSV	2026-04-23 13:02:09		149.13	148.56	-0.43%
FSV	2026-04-23 14:02:38		149.39	148.88	-0.37%
FSV	2026-04-23 15:02:05		153.01	152.03	2.04%
FSV	2026-04-23 16:02:30		174.88	132.00	-0.27%
FSV	2026-04-23 17:02:07		174.88	58.85	-0.27%
FSV	2026-04-23 20:02:34		0.00	0.00	-0.27%
2026-04-24
FSV	2026-04-24 04:02:43		174.88	59.67	-0.27%
FSV	2026-04-24 09:01:57		206.22	42.97	-0.27%
FSV	2026-04-24 10:02:28		144.63	144.22	-3.14%
FSV	2026-04-24 11:01:54		144.96	144.27	-2.84%
FSV	2026-04-24 12:02:54		145.79	145.25	-2.59%
FSV	2026-04-24 13:01:58		147.01	145.99	-1.62%
FSV	2026-04-24 14:02:21		146.37	145.97	-2.01%
FSV	2026-04-24 15:02:09		146.91	146.58	-1.62%
FSV	2026-04-24 16:02:24		149.23	143.55	-1.86%
FSV	2026-04-24 20:03:01		0.00	0.00	-1.86%
2026-04-27
FSV	2026-04-27 04:02:41		147.02	145.10	-1.86%
FSV	2026-04-27 05:01:59		147.06	145.69	-1.86%
FSV	2026-04-27 06:02:23		175.60	58.56	-1.86%
FSV	2026-04-27 07:02:05		175.60	145.66	-1.86%
FSV	2026-04-27 08:02:22		147.24	145.66	-1.86%
FSV	2026-04-27 09:01:54		146.95	145.36	-1.86%
FSV	2026-04-27 10:02:19		146.87	146.35	0.18%
FSV	2026-04-27 11:01:55		147.23	146.97	0.56%
FSV	2026-04-27 12:02:23		147.37	147.10	0.56%
FSV	2026-04-27 13:01:49		146.73	146.56	0.15%
FSV	2026-04-27 14:02:24		146.45	146.11	-0.07%
FSV	2026-04-27 15:01:56		146.72	146.34	0.15%
FSV	2026-04-27 16:02:27		149.71	143.94	0.29%
FSV	2026-04-27 20:02:11		0.00	0.00	0.29%
2026-04-28
FSV	2026-04-28 04:02:23		147.51	145.47	0.29%
FSV	2026-04-28 05:01:49		147.51	146.10	0.29%
FSV	2026-04-28 06:02:15		174.88	59.01	0.29%
FSV	2026-04-28 07:01:52		147.66	145.65	0.29%
FSV	2026-04-28 08:02:20		174.88	145.34	0.29%
FSV	2026-04-28 09:01:50		188.77	47.96	0.29%
FSV	2026-04-28 10:02:11		146.31	145.72	-0.42%
FSV	2026-04-28 11:01:47		145.65	145.13	-1.04%
FSV	2026-04-28 12:02:13		146.14	145.35	-0.49%
FSV	2026-04-28 13:02:02		145.45	145.15	-1.10%
FSV	2026-04-28 14:02:17		144.99	144.75	-1.31%
FSV	2026-04-28 15:01:51		143.82	143.52	-2.23%
FSV	2026-04-28 16:02:20		145.85	140.25	-2.57%
FSV	2026-04-28 20:02:25		0.00	0.00	-2.57%
2026-04-29
FSV	2026-04-29 04:02:30		143.69	57.49	-2.57%
FSV	2026-04-29 05:01:53		143.72	57.49	-2.57%
FSV	2026-04-29 06:02:20		174.88	142.47	-2.57%
FSV	2026-04-29 07:01:55		144.00	142.34	-2.57%
FSV	2026-04-29 08:02:17		143.72	142.35	-2.57%
FSV	2026-04-29 09:01:55		143.72	142.31	-2.57%
FSV	2026-04-29 10:02:18		139.65	139.24	-2.30%
FSV	2026-04-29 11:01:52		137.15	136.88	-4.00%
FSV	2026-04-29 12:02:17		137.00	136.81	-4.10%
FSV	2026-04-29 13:01:55		137.77	137.46	-3.78%
FSV	2026-04-29 14:02:31		137.45	137.00	-4.08%
FSV	2026-04-29 15:01:52		135.54	135.13	-5.31%
FSV	2026-04-29 16:02:21		136.73	131.47	-6.20%
FSV	2026-04-29 20:02:29		0.00	0.00	-6.20%
2026-04-30
FSV	2026-04-30 04:02:17		174.88	54.07	-6.20%
FSV	2026-04-30 07:01:57		145.99	54.07	-6.20%
FSV	2026-04-30 09:01:53		153.34	96.54	-6.20%
FSV	2026-04-30 10:02:13		134.12	133.60	-0.23%
FSV	2026-04-30 11:01:51		132.74	132.58	-0.98%
FSV	2026-04-30 12:02:17		134.04	133.81	-0.06%
FSV	2026-04-30 13:01:45		133.85	133.65	-0.19%
FSV	2026-04-30 14:02:19		134.52	134.35	0.31%
FSV	2026-04-30 15:02:13		133.94	133.80	-0.15%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.