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

$FSV: FirstService Corporation - Common Shares





Clear duplicates of prices



2024-03-26
FSV 2024-03-26 20:00:520.00 0.00 -0.25%
2024-03-27
FSV 2024-03-27 05:00:52168.00 65.62 -0.25%
FSV 2024-03-27 07:00:58168.00 91.23 -0.25%
FSV 2024-03-27 10:01:07165.44 164.84 0.55%
FSV 2024-03-27 11:00:55164.71 164.11 0.20%
FSV 2024-03-27 12:01:17164.32 164.20 0.12%
FSV 2024-03-27 13:01:02165.67 165.40 0.85%
FSV 2024-03-27 14:01:11166.58 166.35 1.50%
FSV 2024-03-27 15:00:48166.72 166.46 1.49%
FSV 2024-03-27 16:00:53167.85 165.60 1.43%
FSV 2024-03-27 17:00:50168.00 163.32 1.43%
FSV 2024-03-27 18:01:04168.00 91.23 1.43%
FSV 2024-03-27 19:01:10167.08 165.73 1.43%
FSV 2024-03-27 20:01:000.00 0.00 1.43%
2024-03-28
FSV 2024-03-28 05:01:03168.00 68.90 1.43%
FSV 2024-03-28 07:01:03168.00 91.23 1.43%
FSV 2024-03-28 10:01:00167.37 166.65 0.35%
FSV 2024-03-28 11:01:01166.75 166.52 -0.01%
FSV 2024-03-28 12:01:15166.50 166.42 -0.10%
FSV 2024-03-28 13:00:52166.30 165.86 -0.40%
FSV 2024-03-28 14:01:00165.88 165.64 -0.62%
FSV 2024-03-28 15:00:53166.41 166.02 -0.17%
FSV 2024-03-28 16:01:05167.10 164.55 -0.52%
FSV 2024-03-28 17:00:58168.00 162.48 -0.51%
FSV 2024-03-28 19:01:04166.51 165.17 -0.51%
FSV 2024-03-28 20:00:580.00 0.00 -0.51%
2024-04-01
FSV 2024-04-01 05:01:02168.00 66.32 -0.51%
FSV 2024-04-01 07:00:57168.00 91.23 -0.51%
FSV 2024-04-01 10:01:02165.57 165.01 -0.17%
FSV 2024-04-01 11:01:06164.65 164.20 -0.69%
FSV 2024-04-01 12:01:08164.20 163.80 -1.05%
FSV 2024-04-01 13:00:57164.33 164.06 -0.96%
FSV 2024-04-01 14:01:06163.98 163.57 -1.20%
FSV 2024-04-01 15:00:52164.76 164.52 -0.68%
FSV 2024-04-01 16:00:58166.20 163.80 -0.56%
FSV 2024-04-01 17:00:48168.00 161.57 -0.56%
FSV 2024-04-01 19:00:59165.41 164.07 -0.56%
FSV 2024-04-01 20:00:550.00 0.00 -0.56%
2024-04-02
FSV 2024-04-02 05:00:51168.00 66.28 -0.56%
FSV 2024-04-02 06:01:17165.37 164.02 -0.56%
FSV 2024-04-02 07:00:53168.00 91.23 -0.56%
FSV 2024-04-02 10:01:09162.43 161.99 -1.74%
FSV 2024-04-02 11:00:52161.64 161.38 -1.97%
FSV 2024-04-02 12:01:12161.22 161.09 -2.18%
FSV 2024-04-02 13:00:56161.47 161.14 -2.06%
FSV 2024-04-02 14:01:05161.51 161.00 -2.22%
FSV 2024-04-02 15:00:55161.81 161.54 -1.92%
FSV 2024-04-02 16:01:08162.75 160.50 -2.00%
FSV 2024-04-02 17:00:59162.28 160.94 -2.01%
FSV 2024-04-02 18:01:03162.27 160.94 -2.01%
FSV 2024-04-02 20:00:560.00 0.00 -2.01%
2024-04-03
FSV 2024-04-03 05:00:54168.00 64.94 -2.01%
FSV 2024-04-03 07:01:05168.00 91.23 -2.01%
FSV 2024-04-03 10:01:12162.70 161.90 0.54%
FSV 2024-04-03 11:01:02163.05 162.58 0.73%
FSV 2024-04-03 12:01:04161.84 161.43 -0.01%
FSV 2024-04-03 13:00:50161.93 161.63 0.25%
FSV 2024-04-03 14:00:57161.63 161.40 0.08%
FSV 2024-04-03 15:01:02162.19 161.91 0.30%
FSV 2024-04-03 16:01:10162.45 160.35 -0.09%
FSV 2024-04-03 16:50:23
6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184324001816/0001171843-24-001816-index.htm
6-K - FirstService Corp (0001637810) (Filer)
FSV 2024-04-03 17:00:55164.64 158.18 -0.09%
FSV 2024-04-03 20:00:590.00 0.00 -0.09%
2024-04-04
FSV 2024-04-04 05:00:56168.00 64.88 -0.09%
FSV 2024-04-04 07:01:05168.00 91.23 -0.09%
FSV 2024-04-04 10:01:06163.06 162.08 0.52%
FSV 2024-04-04 11:00:53161.44 161.29 -0.04%
FSV 2024-04-04 12:01:08161.90 161.54 0.20%
FSV 2024-04-04 13:00:56161.71 161.48 0.19%
FSV 2024-04-04 14:01:03161.04 160.62 -0.32%
FSV 2024-04-04 15:01:05158.75 158.29 -1.65%
FSV 2024-04-04 16:01:04158.25 155.85 -2.64%
FSV 2024-04-04 17:01:04157.81 156.49 -2.64%
FSV 2024-04-04 18:01:01160.29 154.01 -2.64%
FSV 2024-04-04 19:00:52157.90 156.59 -2.64%
FSV 2024-04-04 20:01:090.00 0.00 -2.64%
2024-04-05
FSV 2024-04-05 05:01:02182.36 141.75 -2.64%
FSV 2024-04-05 10:01:15158.96 158.18 1.00%
FSV 2024-04-05 11:01:02159.02 158.26 0.82%
FSV 2024-04-05 12:01:06159.64 159.28 1.47%
FSV 2024-04-05 13:00:51158.99 158.25 0.90%
FSV 2024-04-05 14:01:16159.36 159.22 1.27%
FSV 2024-04-05 15:00:55158.41 158.12 0.56%
FSV 2024-04-05 16:01:14160.05 157.50 1.05%
FSV 2024-04-05 17:01:01162.02 147.45 1.05%
FSV 2024-04-05 18:00:58159.50 158.17 1.05%
FSV 2024-04-05 20:01:070.00 0.00 1.05%
2024-04-08
FSV 2024-04-08 05:00:54182.36 141.75 1.05%
FSV 2024-04-08 09:01:29215.04 111.60 1.05%
FSV 2024-04-08 10:01:12158.69 158.16 -0.09%
FSV 2024-04-08 11:00:56158.20 157.99 -0.47%
FSV 2024-04-08 12:01:20158.25 157.86 -0.42%
FSV 2024-04-08 13:00:50157.94 157.55 -0.71%
FSV 2024-04-08 14:01:08158.08 157.92 -0.55%
FSV 2024-04-08 15:01:00157.43 157.18 -1.03%
FSV 2024-04-08 16:01:08157.80 156.00 -1.34%
FSV 2024-04-08 17:00:57157.39 156.07 -1.37%
FSV 2024-04-08 18:01:04180.60 156.00 -1.37%
FSV 2024-04-08 19:00:59157.44 156.12 -1.37%
FSV 2024-04-08 20:00:570.00 0.00 -1.37%
2024-04-09
FSV 2024-04-09 05:00:59182.36 141.75 -1.37%
FSV 2024-04-09 10:01:00156.37 155.85 -0.33%
FSV 2024-04-09 11:00:53156.22 155.89 -0.45%
FSV 2024-04-09 12:01:03157.25 157.02 0.22%
FSV 2024-04-09 13:01:08158.40 158.21 1.02%
FSV 2024-04-09 14:01:13158.51 158.09 1.00%
FSV 2024-04-09 15:01:08157.57 157.13 0.31%
FSV 2024-04-09 16:01:06159.60 157.20 1.03%
FSV 2024-04-09 17:01:00159.12 157.80 1.04%
FSV 2024-04-09 18:01:06159.06 157.73 1.04%
FSV 2024-04-09 20:00:590.00 0.00 1.04%
2024-04-10
FSV 2024-04-10 05:00:55182.36 141.75 1.04%
FSV 2024-04-10 10:01:15155.16 154.85 -2.03%
FSV 2024-04-10 11:00:57155.62 155.09 -1.77%
FSV 2024-04-10 12:00:55155.27 155.02 -2.02%
FSV 2024-04-10 13:00:57154.98 154.60 -2.23%
FSV 2024-04-10 14:01:04154.15 153.88 -2.80%
FSV 2024-04-10 15:00:52154.32 154.15 -2.66%
FSV 2024-04-10 16:01:06156.00 153.90 -2.11%
FSV 2024-04-10 17:00:56158.10 152.00 -2.08%
FSV 2024-04-10 18:00:54160.00 152.00 -2.08%
FSV 2024-04-10 20:01:050.00 0.00 -2.08%
2024-04-11
FSV 2024-04-11 05:01:08160.00 62.31 -2.08%
FSV 2024-04-11 09:00:53160.00 48.96 -2.08%
FSV 2024-04-11 10:01:04154.24 153.74 -0.78%
FSV 2024-04-11 11:00:55153.77 153.19 -0.91%
FSV 2024-04-11 12:01:12154.45 154.09 -0.63%
FSV 2024-04-11 13:00:58154.33 153.91 -0.61%
FSV 2024-04-11 14:01:02155.19 154.83 0.04%
FSV 2024-04-11 15:00:59155.02 154.64 -0.13%
FSV 2024-04-11 16:00:54156.00 153.90 -0.12%
FSV 2024-04-11 17:01:04155.48 154.17 -0.12%
FSV 2024-04-11 18:01:03155.47 154.16 -0.12%
FSV 2024-04-11 19:00:55155.57 154.26 -0.12%
FSV 2024-04-11 20:01:070.00 0.00 -0.12%
2024-04-12
FSV 2024-04-12 05:01:07160.00 62.23 -0.12%
FSV 2024-04-12 09:00:45160.00 62.19 -0.12%
FSV 2024-04-12 10:01:17153.37 152.87 -0.97%
FSV 2024-04-12 11:01:00153.64 153.15 -0.92%
FSV 2024-04-12 12:00:53153.91 153.68 -0.53%
FSV 2024-04-12 13:00:56154.00 153.74 -0.64%
FSV 2024-04-12 14:00:52153.62 153.48 -0.83%
FSV 2024-04-12 15:00:59153.91 153.54 -0.77%
FSV 2024-04-12 16:01:10155.25 153.15 -0.41%
FSV 2024-04-12 17:00:55157.26 152.00 -0.41%
FSV 2024-04-12 18:01:03154.79 153.48 -0.41%
FSV 2024-04-12 19:01:07154.72 153.41 -0.41%
FSV 2024-04-12 20:01:010.00 0.00 -0.41%
2024-04-15
FSV 2024-04-15 05:00:48160.00 61.98 -0.41%
FSV 2024-04-15 07:00:53160.00 63.01 -0.41%
FSV 2024-04-15 10:01:08155.36 154.65 0.91%
FSV 2024-04-15 11:00:57154.79 154.39 0.26%
FSV 2024-04-15 12:01:00154.89 154.61 0.37%
FSV 2024-04-15 13:01:01154.57 154.33 0.14%
FSV 2024-04-15 14:01:04152.62 152.11 -1.01%
FSV 2024-04-15 15:00:56152.30 152.01 -1.32%
FSV 2024-04-15 16:01:03153.45 151.35 -1.21%
FSV 2024-04-15 17:00:53155.35 149.25 -1.22%
FSV 2024-04-15 18:01:03160.00 147.45 -1.22%
FSV 2024-04-15 19:00:59153.00 151.70 -1.22%
FSV 2024-04-15 20:01:060.00 0.00 -1.22%
2024-04-16
FSV 2024-04-16 05:00:47160.00 61.22 -1.22%
FSV 2024-04-16 07:00:49160.00 62.19 -1.22%
FSV 2024-04-16 10:01:03151.44 151.16 -0.64%
FSV 2024-04-16 11:00:57151.11 150.89 -0.84%
FSV 2024-04-16 12:00:59151.10 150.88 -0.86%
FSV 2024-04-16 13:00:43151.55 151.32 -0.55%
FSV 2024-04-16 14:01:00151.25 150.89 -0.82%
FSV 2024-04-16 15:00:51151.21 150.60 -0.82%
FSV 2024-04-16 16:01:06151.95 150.00 -1.00%
FSV 2024-04-16 17:00:57151.43 150.13 -1.01%
FSV 2024-04-16 18:01:04160.00 150.00 -1.01%
FSV 2024-04-16 19:01:02151.62 150.32 -1.01%
FSV 2024-04-16 20:01:040.00 0.00 -1.01%
2024-04-17
FSV 2024-04-17 05:01:03160.00 60.60 -1.01%
FSV 2024-04-17 07:00:59160.00 62.19 -1.01%
FSV 2024-04-17 09:00:45160.00 61.88 -1.01%
FSV 2024-04-17 10:01:11150.64 150.39 -0.20%
FSV 2024-04-17 11:00:51150.25 149.91 -0.37%
FSV 2024-04-17 12:01:02150.36 149.99 -0.35%
FSV 2024-04-17 13:00:59150.47 150.18 -0.39%
FSV 2024-04-17 14:01:02151.23 150.78 -0.03%
FSV 2024-04-17 15:00:51150.55 150.23 -0.35%
FSV 2024-04-17 16:01:02151.20 149.10 -0.43%
FSV 2024-04-17 17:01:03153.10 148.00 -0.44%
FSV 2024-04-17 18:01:05160.00 148.00 -0.44%
FSV 2024-04-17 20:01:020.00 0.00 -0.44%
2024-04-18
FSV 2024-04-18 05:00:47160.00 60.04 -0.44%
FSV 2024-04-18 07:00:53160.00 62.19 -0.44%
FSV 2024-04-18 10:01:16149.63 149.43 -0.29%
FSV 2024-04-18 11:00:53150.19 149.90 -0.03%
FSV 2024-04-18 12:00:58150.44 149.78 -0.15%
FSV 2024-04-18 13:01:05148.97 148.75 -0.89%
FSV 2024-04-18 14:01:08148.89 148.66 -0.88%
FSV 2024-04-18 15:00:57148.56 148.38 -1.08%
FSV 2024-04-18 16:01:04150.30 148.20 -0.46%
FSV 2024-04-18 17:01:00150.00 148.70 -0.47%
FSV 2024-04-18 18:00:48150.02 148.72 -0.47%
FSV 2024-04-18 19:00:52150.01 148.71 -0.47%
FSV 2024-04-18 20:01:050.00 0.00 -0.47%
2024-04-19
FSV 2024-04-19 05:00:55160.00 60.06 -0.47%
FSV 2024-04-19 07:01:00160.00 62.19 -0.47%
FSV 2024-04-19 10:01:16150.64 150.31 0.83%
FSV 2024-04-19 11:00:55150.09 149.87 0.40%
FSV 2024-04-19 12:01:08150.02 149.63 0.31%
FSV 2024-04-19 13:00:58149.79 149.71 0.17%
FSV 2024-04-19 14:00:58149.44 149.17 -0.01%
FSV 2024-04-19 15:00:56149.32 149.09 -0.13%
FSV 2024-04-19 16:01:06150.60 148.35 -0.01%
FSV 2024-04-19 17:00:59150.03 148.73 -0.01%
FSV 2024-04-19 18:00:57149.95 148.65 -0.01%
FSV 2024-04-19 19:01:00149.88 148.58 -0.01%
FSV 2024-04-19 20:01:010.00 0.00 -0.54%
2024-04-22
FSV 2024-04-22 07:00:53160.00 62.19 -0.54%
FSV 2024-04-22 09:00:51160.00 48.96 -0.54%
FSV 2024-04-22 10:01:09150.43 150.01 0.51%
FSV 2024-04-22 11:00:57150.44 149.70 0.47%
FSV 2024-04-22 12:00:57150.09 149.94 0.44%
FSV 2024-04-22 13:00:56151.05 150.50 0.80%
FSV 2024-04-22 14:01:12151.01 150.81 1.09%
FSV 2024-04-22 15:00:52151.64 151.44 1.41%
FSV 2024-04-22 16:01:09153.15 150.90 1.84%
FSV 2024-04-22 17:00:56155.13 149.13 1.84%
FSV 2024-04-22 18:01:00152.86 151.55 1.84%
FSV 2024-04-22 19:00:51152.76 151.45 1.84%
FSV 2024-04-22 20:01:040.00 0.00 1.84%
2024-04-23
FSV 2024-04-23 05:00:49160.00 61.05 1.84%
FSV 2024-04-23 07:00:58160.00 62.19 1.84%
FSV 2024-04-23 10:01:00153.92 153.47 1.14%
FSV 2024-04-23 11:00:56153.26 152.79 0.72%
FSV 2024-04-23 12:01:04153.35 153.10 0.81%
FSV 2024-04-23 13:00:48153.93 153.67 1.12%
FSV 2024-04-23 14:01:08153.70 153.44 0.88%
FSV 2024-04-23 15:00:55153.70 153.49 0.94%
FSV 2024-04-23 16:01:02154.50 152.10 0.76%
FSV 2024-04-23 17:00:47160.00 152.00 0.75%
FSV 2024-04-23 20:01:120.00 0.00 0.75%
2024-04-24
FSV 2024-04-24 05:01:05160.00 61.31 0.75%
FSV 2024-04-24 07:00:55160.00 63.01 0.75%
FSV 2024-04-24 08:20:31
6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184324002166/0001171843-24-002166-index.htm
6-K - FirstService Corp (0001637810) (Filer)
FSV 2024-04-24 10:01:01152.51 150.47 -0.85%
FSV 2024-04-24 11:01:01153.12 152.68 -0.24%
FSV 2024-04-24 12:01:03153.97 153.66 0.05%
FSV 2024-04-24 13:00:58154.61 154.15 0.58%
FSV 2024-04-24 14:01:03154.19 153.93 0.49%
FSV 2024-04-24 15:00:57153.75 153.49 0.19%
FSV 2024-04-24 16:01:00156.00 153.75 1.00%
FSV 2024-04-24 17:01:01157.76 151.82 0.99%
FSV 2024-04-24 18:01:00160.00 62.19 0.99%
FSV 2024-04-24 20:00:590.00 0.00 0.99%
2024-04-25
FSV 2024-04-25 05:00:59160.00 62.23 0.99%
FSV 2024-04-25 09:01:03160.00 48.96 0.99%
FSV 2024-04-25 10:01:16150.94 150.61 -1.98%
FSV 2024-04-25 11:01:06151.49 151.29 -2.15%
FSV 2024-04-25 12:01:07152.49 152.21 -1.52%
FSV 2024-04-25 13:01:06151.69 151.30 -1.93%
FSV 2024-04-25 14:01:23152.71 152.41 -1.42%
FSV 2024-04-25 15:01:06152.71 152.44 -1.39%
FSV 2024-04-25 16:01:09152.70 150.60 -2.07%
FSV 2024-04-25 17:01:07154.55 148.69 -2.05%
FSV 2024-04-25 18:01:16160.00 148.00 -2.05%


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.