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

$FSV: FirstService Corporation - Common Shares





Clear duplicates of prices



2025-10-02
FSV 2025-10-02 14:02:06188.58 188.41 0.28%
FSV 2025-10-02 15:01:43188.29 188.12 0.07%
FSV 2025-10-02 16:02:070.00 0.00 -0.15%
FSV 2025-10-02 17:01:42191.28 184.09 -0.15%
FSV 2025-10-02 18:02:06188.33 186.98 -0.15%
FSV 2025-10-02 19:01:46188.30 186.95 -0.15%
FSV 2025-10-02 20:02:140.00 0.00 -0.15%
2025-10-03
FSV 2025-10-03 04:02:09189.21 187.15 -0.15%
FSV 2025-10-03 06:02:05298.45 75.09 -0.15%
FSV 2025-10-03 07:01:41189.21 187.15 -0.15%
FSV 2025-10-03 08:02:05300.33 187.15 -0.15%
FSV 2025-10-03 09:01:38189.02 187.15 -0.15%
FSV 2025-10-03 10:02:00189.64 189.15 0.88%
FSV 2025-10-03 11:01:35190.21 189.90 1.16%
FSV 2025-10-03 12:02:01189.96 189.69 1.07%
FSV 2025-10-03 13:01:42189.89 189.67 1.15%
FSV 2025-10-03 14:02:02189.11 188.96 0.66%
FSV 2025-10-03 15:01:35189.24 189.05 0.70%
FSV 2025-10-03 16:02:010.00 0.00 0.54%
FSV 2025-10-03 17:01:36189.34 187.98 0.54%
FSV 2025-10-03 18:02:03303.52 75.87 0.54%
FSV 2025-10-03 20:02:030.00 0.00 0.54%
2025-10-06
FSV 2025-10-06 04:02:04190.17 0.00 0.54%
FSV 2025-10-06 05:01:36190.04 188.16 0.54%
FSV 2025-10-06 06:02:00300.06 75.48 0.54%
FSV 2025-10-06 07:01:38300.06 75.48 0.00%
FSV 2025-10-06 08:02:06301.95 75.48 0.00%
FSV 2025-10-06 09:01:39243.27 136.02 0.00%
FSV 2025-10-06 10:02:06186.46 185.88 -1.36%
FSV 2025-10-06 11:01:40188.04 187.70 -0.45%
FSV 2025-10-06 12:02:08188.96 188.75 0.10%
FSV 2025-10-06 13:01:42188.72 188.49 -0.07%
FSV 2025-10-06 14:02:08188.78 188.51 -0.06%
FSV 2025-10-06 15:01:43187.58 187.44 -0.60%
FSV 2025-10-06 16:02:080.00 0.00 -1.33%
FSV 2025-10-06 17:01:43189.76 182.63 -1.32%
FSV 2025-10-06 18:02:09186.93 185.58 -1.32%
FSV 2025-10-06 19:01:43297.76 74.44 -1.32%
FSV 2025-10-06 20:02:090.00 0.00 -1.32%
2025-10-07
FSV 2025-10-07 05:01:42296.08 185.48 -1.32%
FSV 2025-10-07 06:02:07296.08 74.48 -1.32%
FSV 2025-10-07 07:01:38187.15 74.48 -1.32%
FSV 2025-10-07 09:01:38297.95 74.48 -1.32%
FSV 2025-10-07 10:02:05187.55 186.96 0.65%
FSV 2025-10-07 11:01:37187.88 187.54 0.83%
FSV 2025-10-07 12:02:04187.70 187.33 0.73%
FSV 2025-10-07 13:01:41187.52 187.39 0.63%
FSV 2025-10-07 14:02:06187.41 187.18 0.51%
FSV 2025-10-07 15:01:43186.69 186.42 0.17%
FSV 2025-10-07 16:02:07190.73 0.00 0.43%
FSV 2025-10-07 17:01:44190.73 74.84 0.44%
FSV 2025-10-07 18:02:08187.77 186.42 0.44%
FSV 2025-10-07 19:01:43187.88 186.53 0.44%
FSV 2025-10-07 20:02:110.00 0.00 0.44%
2025-10-08
FSV 2025-10-08 05:01:45188.33 186.47 0.44%
FSV 2025-10-08 06:02:08297.37 74.81 0.44%
FSV 2025-10-08 07:01:41188.47 186.42 0.44%
FSV 2025-10-08 08:02:04188.33 186.42 0.44%
FSV 2025-10-08 09:01:40299.24 74.81 0.44%
FSV 2025-10-08 10:02:03186.50 185.86 -0.45%
FSV 2025-10-08 11:01:39185.63 185.40 -0.77%
FSV 2025-10-08 12:02:07185.98 185.73 -0.70%
FSV 2025-10-08 13:01:45185.46 185.13 -0.97%
FSV 2025-10-08 14:02:10185.56 185.28 -0.94%
FSV 2025-10-08 15:01:44185.35 185.21 -0.90%
FSV 2025-10-08 16:02:11188.70 181.45 -1.07%
FSV 2025-10-08 17:01:44188.70 181.45 -1.06%
FSV 2025-10-08 18:02:09185.69 184.34 -1.06%
FSV 2025-10-08 19:01:41185.82 184.47 -1.06%
FSV 2025-10-08 20:02:080.00 0.00 -1.06%
2025-10-09
FSV 2025-10-09 05:01:45185.59 184.12 -1.06%
FSV 2025-10-09 06:02:09294.21 74.01 -1.06%
FSV 2025-10-09 07:01:41185.96 184.12 -1.06%
FSV 2025-10-09 08:02:00186.00 74.01 0.41%
FSV 2025-10-09 09:01:36186.00 130.28 -0.17%
FSV 2025-10-09 10:02:00185.31 185.17 0.10%
FSV 2025-10-09 11:01:35185.28 185.05 0.01%
FSV 2025-10-09 12:02:02185.22 184.93 0.08%
FSV 2025-10-09 13:01:37185.52 185.26 0.13%
FSV 2025-10-09 14:02:05185.10 184.93 -0.06%
FSV 2025-10-09 15:01:39184.17 183.89 -0.46%
FSV 2025-10-09 16:02:060.00 0.00 -0.47%
FSV 2025-10-09 17:01:40295.44 73.86 -0.48%
FSV 2025-10-09 19:01:43184.93 183.59 -0.48%
FSV 2025-10-09 20:02:110.00 0.00 -0.48%
2025-10-10
FSV 2025-10-10 05:01:42185.43 183.60 -0.48%
FSV 2025-10-10 06:02:01292.79 73.65 -0.48%
FSV 2025-10-10 07:01:37185.62 183.23 -0.48%
FSV 2025-10-10 09:01:37185.43 183.23 -0.48%
FSV 2025-10-10 10:02:02184.71 184.21 0.16%
FSV 2025-10-10 11:01:36184.53 184.01 0.00%
FSV 2025-10-10 12:02:04183.99 183.53 -0.20%
FSV 2025-10-10 13:01:45183.98 183.81 -0.10%
FSV 2025-10-10 14:02:11184.99 184.69 0.43%
FSV 2025-10-10 15:01:48184.72 184.38 0.19%
FSV 2025-10-10 16:02:09186.78 179.60 -0.54%
FSV 2025-10-10 18:02:05293.82 73.45 -0.54%
FSV 2025-10-10 20:02:090.00 0.00 -0.54%
2025-10-13
FSV 2025-10-13 06:02:12293.03 73.26 -0.54%
FSV 2025-10-13 07:01:43186.81 182.24 -0.54%
FSV 2025-10-13 09:01:47186.81 182.61 -0.54%
FSV 2025-10-13 10:02:15185.58 183.20 0.04%
FSV 2025-10-13 11:01:46183.34 183.05 -0.05%
FSV 2025-10-13 12:02:11184.65 184.23 0.74%
FSV 2025-10-13 13:01:46184.52 184.27 0.61%
FSV 2025-10-13 14:02:12184.96 184.14 0.95%
FSV 2025-10-13 15:01:48184.56 184.35 0.71%
FSV 2025-10-13 16:02:140.00 0.00 0.74%
FSV 2025-10-13 17:01:57188.02 180.95 0.74%
FSV 2025-10-13 18:02:10185.10 183.76 0.74%
FSV 2025-10-13 19:01:46185.19 183.84 0.74%
FSV 2025-10-13 20:02:110.00 0.00 0.74%
2025-10-14
FSV 2025-10-14 04:02:13184.97 181.75 0.74%
FSV 2025-10-14 05:01:47185.06 182.67 0.74%
FSV 2025-10-14 06:02:09293.37 73.81 0.74%
FSV 2025-10-14 07:01:41184.51 181.05 -0.02%
FSV 2025-10-14 10:02:04185.30 185.02 0.29%
FSV 2025-10-14 11:01:40184.34 184.07 -0.09%
FSV 2025-10-14 12:02:05184.28 183.77 -0.15%
FSV 2025-10-14 13:01:39184.50 184.06 -0.14%
FSV 2025-10-14 14:02:06184.57 184.45 0.02%
FSV 2025-10-14 15:01:44184.64 184.15 -0.14%
FSV 2025-10-14 16:02:06195.98 0.00 -0.07%
FSV 2025-10-14 17:01:44187.88 180.82 -0.07%
FSV 2025-10-14 18:02:01195.98 73.80 -0.07%
FSV 2025-10-14 20:02:050.00 0.00 -0.07%
2025-10-15
FSV 2025-10-15 04:02:12186.13 183.83 -0.07%
FSV 2025-10-15 05:01:39186.22 183.83 -0.07%
FSV 2025-10-15 06:02:04293.17 73.76 -0.07%
FSV 2025-10-15 07:01:41187.14 183.83 -0.07%
FSV 2025-10-15 08:02:03186.96 183.83 -0.07%
FSV 2025-10-15 09:01:38187.84 183.83 -0.07%
FSV 2025-10-15 10:02:02186.79 186.27 1.05%
FSV 2025-10-15 11:01:39186.79 186.52 1.28%
FSV 2025-10-15 12:02:06187.35 187.21 1.58%
FSV 2025-10-15 13:01:42187.75 187.31 1.63%
FSV 2025-10-15 14:02:07187.43 187.24 1.68%
FSV 2025-10-15 15:01:44186.88 186.49 1.17%
FSV 2025-10-15 16:02:07188.61 0.00 0.31%
FSV 2025-10-15 17:01:45188.61 181.36 0.31%
FSV 2025-10-15 18:02:07298.27 74.56 0.31%
FSV 2025-10-15 20:02:090.00 0.00 0.31%
2025-10-16
FSV 2025-10-16 04:02:12186.24 184.22 0.31%
FSV 2025-10-16 05:01:47186.42 184.22 0.31%
FSV 2025-10-16 06:02:06294.07 73.98 0.31%
FSV 2025-10-16 07:01:38186.42 184.40 0.31%
FSV 2025-10-16 08:02:03186.79 184.40 0.31%
FSV 2025-10-16 09:01:38186.57 184.40 0.31%
FSV 2025-10-16 10:02:03186.34 185.81 0.58%
FSV 2025-10-16 11:01:33185.89 185.62 0.40%
FSV 2025-10-16 12:02:02185.92 185.61 0.49%
FSV 2025-10-16 13:01:45184.51 184.29 -0.35%
FSV 2025-10-16 14:02:10184.96 184.79 -0.08%
FSV 2025-10-16 15:01:49183.68 183.44 -0.81%
FSV 2025-10-16 16:02:12186.58 179.41 -1.07%
FSV 2025-10-16 18:02:09292.59 73.15 -1.07%
FSV 2025-10-16 20:02:100.00 0.00 -1.07%
2025-10-17
FSV 2025-10-17 04:02:10182.96 177.70 -1.07%
FSV 2025-10-17 05:01:46182.96 178.94 -1.07%
FSV 2025-10-17 06:02:10290.90 73.19 -1.07%
FSV 2025-10-17 07:01:48183.50 179.53 -1.07%
FSV 2025-10-17 08:02:06183.50 181.14 -1.07%
FSV 2025-10-17 09:01:35183.87 182.05 -1.07%
FSV 2025-10-17 10:02:01182.03 181.59 -0.56%
FSV 2025-10-17 11:01:34183.19 183.04 0.04%
FSV 2025-10-17 12:02:02183.63 183.26 0.24%
FSV 2025-10-17 13:01:38183.24 182.99 0.07%
FSV 2025-10-17 14:02:06183.23 183.09 0.11%
FSV 2025-10-17 15:01:42183.30 183.05 0.09%
FSV 2025-10-17 16:02:04186.89 179.70 0.16%
FSV 2025-10-17 18:02:07293.44 73.36 0.16%
FSV 2025-10-17 20:02:090.00 0.00 0.16%
2025-10-20
FSV 2025-10-20 06:02:04291.38 73.31 0.16%
FSV 2025-10-20 07:01:37185.09 182.72 0.16%
FSV 2025-10-20 08:02:02293.21 73.31 0.16%
FSV 2025-10-20 10:02:01183.95 183.57 0.40%
FSV 2025-10-20 11:01:38183.47 183.29 0.10%
FSV 2025-10-20 12:02:07182.99 182.68 -0.31%
FSV 2025-10-20 13:01:44183.29 183.07 -0.04%
FSV 2025-10-20 14:02:10183.39 183.11 0.04%
FSV 2025-10-20 15:01:44183.09 182.84 -0.19%
FSV 2025-10-20 16:02:150.00 0.00 0.18%
FSV 2025-10-20 17:01:48184.39 183.05 0.18%
FSV 2025-10-20 18:02:14184.44 183.10 0.18%
FSV 2025-10-20 19:01:50184.35 183.00 0.18%
FSV 2025-10-20 20:02:110.00 0.00 0.18%
2025-10-21
FSV 2025-10-21 04:02:14184.31 182.85 0.18%
FSV 2025-10-21 05:01:48184.13 182.67 0.18%
FSV 2025-10-21 06:02:07291.89 73.44 0.18%
FSV 2025-10-21 07:01:41291.89 182.48 0.18%
FSV 2025-10-21 08:02:05291.89 182.85 0.18%
FSV 2025-10-21 09:01:34293.73 182.85 0.18%
FSV 2025-10-21 10:02:00185.40 184.89 0.91%
FSV 2025-10-21 11:01:36186.56 186.28 1.48%
FSV 2025-10-21 12:01:58186.31 186.06 1.46%
FSV 2025-10-21 13:01:39186.11 185.76 1.28%
FSV 2025-10-21 14:02:05185.86 185.59 1.12%
FSV 2025-10-21 15:01:45185.33 185.21 0.93%
FSV 2025-10-21 16:02:140.00 0.00 0.78%
FSV 2025-10-21 17:01:47188.53 181.44 0.78%
FSV 2025-10-21 18:02:09296.03 74.01 0.78%
FSV 2025-10-21 19:01:46185.73 184.38 0.78%
FSV 2025-10-21 20:02:120.00 0.00 0.78%
2025-10-22
FSV 2025-10-22 05:01:50294.17 74.01 0.78%
FSV 2025-10-22 08:02:01296.01 74.01 0.78%
FSV 2025-10-22 10:02:02185.10 184.74 0.08%
FSV 2025-10-22 11:01:47185.16 184.89 0.04%
FSV 2025-10-22 12:02:16185.50 185.20 0.11%
FSV 2025-10-22 13:02:05185.28 184.95 -0.03%
FSV 2025-10-22 14:02:21184.45 184.32 -0.33%
FSV 2025-10-22 15:01:54184.30 184.17 -0.42%
FSV 2025-10-22 16:02:260.00 0.00 -0.14%
FSV 2025-10-22 17:01:52295.07 73.76 -0.14%
FSV 2025-10-22 20:02:180.00 0.00 -0.14%
2025-10-23
FSV 2025-10-23 05:02:03293.76 73.90 -0.14%
FSV 2025-10-23 08:30:37
6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184325006620/0001171843-25-006620-index.htm
6-K - FirstService Corp (0001637810) (Filer)
FSV 2025-10-23 09:01:46295.61 73.90 -0.14%
FSV 2025-10-23 10:02:14176.29 174.23 -5.32%
FSV 2025-10-23 11:01:41177.48 177.06 -4.04%
FSV 2025-10-23 12:02:09172.69 172.31 -6.66%
FSV 2025-10-23 13:01:51170.86 169.98 -7.59%
FSV 2025-10-23 14:02:09169.29 168.88 -8.34%
FSV 2025-10-23 15:01:49169.11 168.73 -8.45%
FSV 2025-10-23 16:02:17170.03 165.11 -9.75%
FSV 2025-10-23 17:01:56170.03 165.11 -9.07%
FSV 2025-10-23 18:02:15174.84 166.73 -9.07%
FSV 2025-10-23 20:02:180.00 0.00 -9.07%
2025-10-24
FSV 2025-10-24 05:01:54266.76 66.70 -0.39%
FSV 2025-10-24 07:01:51266.76 165.41 0.42%
FSV 2025-10-24 09:01:45266.76 166.77 0.42%
FSV 2025-10-24 10:02:08168.99 168.54 1.21%
FSV 2025-10-24 11:01:42165.98 165.61 -0.47%
FSV 2025-10-24 12:02:09165.29 165.08 -0.86%
FSV 2025-10-24 13:01:53164.52 164.23 -1.34%
FSV 2025-10-24 14:02:19165.83 165.50 -0.58%
FSV 2025-10-24 15:01:53165.16 164.97 -0.86%
FSV 2025-10-24 16:02:20167.16 163.00 -1.13%
FSV 2025-10-24 17:01:55167.16 163.00 -1.25%
FSV 2025-10-24 20:02:170.00 0.00 -1.25%
2025-10-27
FSV 2025-10-27 05:02:04261.77 154.16 -1.25%
FSV 2025-10-27 07:02:11212.73 154.16 -1.25%
FSV 2025-10-27 08:02:43263.42 154.16 -1.25%
FSV 2025-10-27 10:02:37163.72 163.47 -0.55%
FSV 2025-10-27 11:02:07165.36 165.02 0.33%
FSV 2025-10-27 12:02:34165.30 165.07 0.34%
FSV 2025-10-27 13:02:12164.45 164.06 -0.17%
FSV 2025-10-27 14:02:42163.72 163.47 -0.62%
FSV 2025-10-27 15:02:18163.62 163.50 -0.64%
FSV 2025-10-27 16:02:19165.91 162.53 -1.17%
FSV 2025-10-27 17:01:59165.91 162.53 -1.18%
FSV 2025-10-27 18:02:24166.77 162.53 -1.18%
FSV 2025-10-27 20:02:200.00 0.00 -1.18%
2025-10-28
FSV 2025-10-28 04:02:22163.17 161.47 -1.18%
FSV 2025-10-28 05:01:51163.17 161.88 -1.18%
FSV 2025-10-28 06:02:14258.67 155.22 -1.18%
FSV 2025-10-28 07:01:46258.67 161.25 -1.18%
FSV 2025-10-28 08:02:24260.30 161.72 -1.18%
FSV 2025-10-28 09:02:01212.16 155.22 -1.18%
FSV 2025-10-28 10:02:14162.38 161.49 -0.31%
FSV 2025-10-28 11:01:40163.45 163.13 0.42%
FSV 2025-10-28 12:02:20161.62 161.35 -0.75%
FSV 2025-10-28 13:02:02160.85 160.52 -1.29%
FSV 2025-10-28 14:02:13160.72 160.55 -1.29%
FSV 2025-10-28 15:01:45160.39 160.08 -1.57%
FSV 2025-10-28 16:02:17162.60 159.00 -1.97%
FSV 2025-10-28 17:01:54162.60 159.00 -2.00%
FSV 2025-10-28 18:02:05255.53 159.00 -2.00%
FSV 2025-10-28 20:02:030.00 0.00 -2.00%
2025-10-29
FSV 2025-10-29 04:02:09160.66 158.65 -2.00%
FSV 2025-10-29 05:01:42160.49 158.33 -2.00%
FSV 2025-10-29 06:02:14253.50 155.50 -2.00%
FSV 2025-10-29 07:01:40253.50 158.33 -2.00%
FSV 2025-10-29 09:01:43160.23 158.33 -2.00%
FSV 2025-10-29 10:02:06158.09 157.69 -0.82%
FSV 2025-10-29 11:01:40157.68 157.33 -1.17%
FSV 2025-10-29 12:02:13159.34 158.97 -0.23%
FSV 2025-10-29 13:01:41158.62 158.40 -0.55%
FSV 2025-10-29 14:02:06157.91 157.58 -1.08%
FSV 2025-10-29 15:01:44157.56 156.94 -1.40%
FSV 2025-10-29 16:02:15158.79 155.22 -2.26%
FSV 2025-10-29 17:01:46158.79 155.22 -2.31%
FSV 2025-10-29 18:02:06251.72 155.22 -2.31%
FSV 2025-10-29 20:02:050.00 0.00 -2.31%
2025-10-30
FSV 2025-10-30 04:02:09156.94 155.28 -2.31%
FSV 2025-10-30 05:01:41156.94 155.22 -2.31%
FSV 2025-10-30 06:02:10247.64 155.22 -2.31%
FSV 2025-10-30 09:01:41156.21 154.16 -0.33%
FSV 2025-10-30 10:02:06155.12 154.77 -0.49%
FSV 2025-10-30 11:01:43155.95 155.68 0.03%
FSV 2025-10-30 12:02:08156.87 156.50 0.59%
FSV 2025-10-30 13:01:46156.74 156.43 0.53%
FSV 2025-10-30 14:02:09156.50 156.41 0.43%
FSV 2025-10-30 15:01:46155.20 154.66 -0.45%
FSV 2025-10-30 16:02:13159.55 154.16 0.45%
FSV 2025-10-30 17:01:42159.55 154.16 0.46%
FSV 2025-10-30 18:02:11176.48 154.16 0.46%
FSV 2025-10-30 20:02:150.00 0.00 0.46%
2025-10-31
FSV 2025-10-31 04:02:13158.01 155.91 0.46%
FSV 2025-10-31 05:01:49158.01 155.36 0.46%
FSV 2025-10-31 06:02:10191.56 62.58 0.46%
FSV 2025-10-31 07:01:47191.56 155.66 0.46%
FSV 2025-10-31 08:02:09191.56 155.36 0.46%
FSV 2025-10-31 08:30:04
6-K Sec report https://www.sec.gov/Archives/edgar/data/1637810/000117184325006853/0001171843-25-006853-index.htm
6-K - FirstService Corp (0001637810) (Filer)
FSV 2025-10-31 09:01:49191.56 62.58 0.46%
FSV 2025-10-31 10:02:12156.69 156.33 0.18%
FSV 2025-10-31 11:01:43156.20 155.66 -0.12%
FSV 2025-10-31 12:02:11158.54 158.28 1.27%
FSV 2025-10-31 13:01:46159.01 158.72 1.62%
FSV 2025-10-31 14:02:27160.02 159.66 2.18%
FSV 2025-10-31 15:01:44160.15 159.93 2.27%
FSV 2025-10-31 16:03:54162.57 156.31 1.91%
FSV 2025-10-31 17:01:43162.57 156.31 1.90%
FSV 2025-10-31 18:02:13160.04 158.78 1.90%
FSV 2025-10-31 20:02:080.00 0.00 1.90%


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.