Find a quote

FIRSTSERVICE CORPORATION

269.10 Up 4.44 (1.65 %)

Delayed : 2025/07/25 11:44:41

  • Previous close $264.66
  • Opening $266.68
  • Today High $272.42
  • Today Low $266.58
  • Price Bid $268.91
  • Price Ask $268.91
  • 52 Weeks High $278.19
  • 52 Weeks Low $220.39
  • Size Bid 2
  • Size Ask 2
  • Volume 39,494

Intraday history

Hour Last Change High Low Volume
11:39 AM $269.10 Up $0.30 $269.10 $268.82 400
11:32 AM $268.80 Down $ -0.32 $268.80 $268.80 100
11:32 AM $268.80 Up $0.00 $268.80 $268.80 0
11:32 AM $268.80 Up $0.00 $268.80 $268.80 0
11:32 AM $268.80 Up $0.00 $268.80 $268.80 0
11:32 AM $268.80 Up $0.00 $268.80 $268.80 0
11:32 AM $268.80 Up $0.00 $268.80 $268.80 0
11:32 AM $268.80 Up $0.00 $268.80 $268.80 0
11:30 AM $269.12 Up $0.53 $269.12 $269.01 700
11:30 AM $269.12 Up $0.00 $269.12 $269.01 0
11:29 AM $268.59 Up $0.01 $268.59 $268.59 100
11:28 AM $268.58 Down $ -0.50 $269.08 $268.58 1,400
11:26 AM $269.08 Down $ -0.10 $269.15 $269.08 300
11:26 AM $269.08 Up $0.00 $269.15 $269.08 0
11:21 AM $269.18 Down $ -0.12 $269.18 $269.18 200
11:21 AM $269.18 Up $0.00 $269.18 $269.18 0
11:21 AM $269.18 Up $0.00 $269.18 $269.18 0
11:21 AM $269.18 Up $0.00 $269.18 $269.18 0
11:21 AM $269.18 Up $0.00 $269.18 $269.18 0
11:19 AM $269.30 Up $0.15 $269.30 $269.30 100
11:19 AM $269.30 Up $0.00 $269.30 $269.30 0
11:18 AM $269.15 Down $ -0.31 $269.24 $269.15 800
11:15 AM $269.46 Up $0.17 $269.46 $269.46 100
11:15 AM $269.46 Up $0.00 $269.46 $269.46 0
11:15 AM $269.46 Up $0.00 $269.46 $269.46 0
11:12 AM $269.29 Up $0.32 $269.29 $269.29 100
11:12 AM $269.29 Up $0.00 $269.29 $269.29 0
11:12 AM $269.29 Up $0.00 $269.29 $269.29 0
11:06 AM $268.97 Down $ -0.30 $269.03 $268.97 500
11:06 AM $268.97 Up $0.00 $269.03 $268.97 0
11:06 AM $268.97 Up $0.00 $269.03 $268.97 0
11:06 AM $268.97 Up $0.00 $269.03 $268.97 0
11:06 AM $268.97 Up $0.00 $269.03 $268.97 0
11:06 AM $268.97 Up $0.00 $269.03 $268.97 0
11:04 AM $269.27 Down $ -0.20 $269.35 $269.27 200
11:04 AM $269.27 Up $0.00 $269.35 $269.27 0
11:03 AM $269.47 Down $ -0.15 $269.47 $269.47 100
11:02 AM $269.62 Up $0.00 $269.96 $269.62 1,100
11:00 AM $269.62 Down $ -0.13 $269.70 $269.62 300
11:00 AM $269.62 Up $0.00 $269.70 $269.62 0
10:59 AM $269.75 Down $ -0.34 $269.75 $269.75 100
10:57 AM $270.09 Down $ -0.20 $270.15 $270.09 300
10:57 AM $270.09 Up $0.00 $270.15 $270.09 0
10:56 AM $270.29 Down $ -0.34 $270.94 $270.29 900
10:52 AM $270.63 Down $ -0.25 $270.63 $270.63 200
10:52 AM $270.63 Up $0.00 $270.63 $270.63 0
10:52 AM $270.63 Up $0.00 $270.63 $270.63 0
10:52 AM $270.63 Up $0.00 $270.63 $270.63 0
10:50 AM $270.88 Up $0.34 $270.88 $270.88 100
10:50 AM $270.88 Up $0.00 $270.88 $270.88 0
10:48 AM $270.54 Up $0.33 $270.54 $270.17 2,200
10:48 AM $270.54 Up $0.00 $270.54 $270.17 0
10:46 AM $270.21 Down $ -0.68 $270.53 $270.08 4,500
10:46 AM $270.21 Up $0.00 $270.53 $270.08 0
10:44 AM $270.89 Up $0.93 $270.89 $270.14 500
10:44 AM $270.89 Up $0.00 $270.89 $270.14 0
10:41 AM $269.96 Up $0.35 $269.96 $269.65 800
10:41 AM $269.96 Up $0.00 $269.96 $269.65 0
10:41 AM $269.96 Up $0.00 $269.96 $269.65 0
10:40 AM $269.61 Down $ -0.02 $269.72 $269.61 600
10:36 AM $269.64 Up $0.20 $269.78 $269.64 200
10:36 AM $269.64 Up $0.00 $269.78 $269.64 0
10:36 AM $269.64 Up $0.00 $269.78 $269.64 0
10:36 AM $269.64 Up $0.00 $269.78 $269.64 0
10:35 AM $269.43 Up $0.00 $269.43 $269.43 100
10:34 AM $269.43 Up $0.00 $269.44 $269.43 700
10:33 AM $269.43 Up $0.02 $269.43 $269.43 100
10:32 AM $269.41 Down $ -0.54 $269.63 $269.41 300
10:30 AM $269.95 Down $ -0.33 $270.29 $269.95 600
10:30 AM $269.95 Up $0.00 $270.29 $269.95 0
10:28 AM $270.28 Down $ -2.14 $272.08 $270.28 1,200
10:28 AM $270.28 Up $0.00 $272.08 $270.28 0
10:26 AM $272.42 Up $0.51 $272.42 $272.24 400
10:26 AM $272.42 Up $0.00 $272.42 $272.24 0
10:25 AM $271.91 Up $0.63 $271.91 $271.24 1,500
10:23 AM $271.28 Down $ -0.22 $271.28 $271.23 200
10:23 AM $271.28 Up $0.00 $271.28 $271.23 0
10:22 AM $271.50 Down $ -0.07 $271.50 $271.25 1,100
10:19 AM $271.57 Up $0.13 $271.82 $271.57 500
10:19 AM $271.57 Up $0.00 $271.82 $271.57 0
10:19 AM $271.57 Up $0.00 $271.82 $271.57 0
10:16 AM $271.44 Up $0.20 $271.44 $271.20 200
10:16 AM $271.44 Up $0.00 $271.44 $271.20 0
10:16 AM $271.44 Up $0.00 $271.44 $271.20 0
10:14 AM $271.24 Down $ -0.55 $271.79 $271.24 1,200
10:14 AM $271.24 Up $0.00 $271.79 $271.24 0
10:12 AM $271.79 Up $0.44 $271.79 $271.72 200
10:12 AM $271.79 Up $0.00 $271.79 $271.72 0
10:11 AM $271.35 Up $0.55 $271.35 $271.32 200
10:09 AM $270.80 Up $0.28 $270.80 $270.80 100
10:09 AM $270.80 Up $0.00 $270.80 $270.80 0
10:08 AM $270.52 Up $0.32 $270.52 $270.52 100
10:07 AM $270.20 Up $1.20 $270.21 $269.09 1,000
10:06 AM $269.00 Up $0.15 $269.00 $268.93 400
10:05 AM $268.85 Up $0.07 $268.85 $268.54 1,400
10:04 AM $268.78 Up $0.12 $268.78 $268.78 100
10:02 AM $268.66 Down $ -0.50 $269.15 $268.66 800
10:02 AM $268.66 Up $0.00 $269.15 $268.66 0
10:01 AM $269.16 Down $ -0.34 $269.41 $269.16 400
10:00 AM $269.50 Down $ -0.01 $269.50 $269.50 300
09:59 AM $269.51 Up $0.00 $269.52 $269.51 500
09:58 AM $269.51 Up $0.11 $269.65 $269.51 500
09:57 AM $269.40 Up $0.04 $269.78 $269.40 1,500
09:55 AM $269.36 Up $0.10 $269.36 $269.30 300
09:55 AM $269.36 Up $0.00 $269.36 $269.30 0
09:54 AM $269.26 Up $0.37 $269.26 $269.24 300
09:53 AM $268.89 Up $0.44 $268.89 $268.88 200
09:49 AM $268.45 Up $0.05 $268.45 $268.45 100
09:49 AM $268.45 Up $0.00 $268.45 $268.45 0
09:49 AM $268.45 Up $0.00 $268.45 $268.45 0
09:49 AM $268.45 Up $0.00 $268.45 $268.45 0
09:44 AM $268.40 Down $ -0.32 $268.40 $268.39 500
09:44 AM $268.40 Up $0.00 $268.40 $268.39 0
09:44 AM $268.40 Up $0.00 $268.40 $268.39 0
09:44 AM $268.40 Up $0.00 $268.40 $268.39 0
09:44 AM $268.40 Up $0.00 $268.40 $268.39 0
09:42 AM $268.72 Down $ -0.25 $268.72 $268.72 100
09:42 AM $268.72 Up $0.00 $268.72 $268.72 0
09:40 AM $268.97 Up $0.62 $269.55 $267.74 3,100
09:40 AM $268.97 Up $0.00 $269.55 $267.74 0
09:39 AM $268.35 Up $1.75 $268.35 $267.08 700
09:36 AM $266.60 Up $0.02 $266.60 $266.60 100
09:36 AM $266.60 Up $0.00 $266.60 $266.60 0
09:36 AM $266.60 Up $0.00 $266.60 $266.60 0
09:30 AM $266.58 Up $1.92 $266.68 $266.58 600
09:30 AM $266.58 Up $0.00 $266.68 $266.58 0
09:30 AM $266.58 Up $0.00 $266.68 $266.58 0
09:30 AM $266.58 Up $0.00 $266.68 $266.58 0
09:30 AM $266.58 Up $0.00 $266.68 $266.58 0
09:30 AM $266.58 Up $0.00 $266.68 $266.58 0
Previous close $264.66

One month history

Date Closing Opening High Low Volume
24/07/2025 $264.66 $268.95 $271.29 $264.37 123,300
23/07/2025 $243.06 $243.88 $244.23 $242.40 45,300
22/07/2025 $244.55 $247.25 $247.62 $244.42 44,900
21/07/2025 $245.92 $247.24 $247.35 $245.38 48,900
18/07/2025 $244.18 $243.22 $244.44 $242.85 42,700
17/07/2025 $241.81 $242.50 $243.01 $240.99 49,900
16/07/2025 $242.23 $241.91 $243.39 $241.27 45,600
15/07/2025 $242.74 $242.88 $243.89 $242.17 46,400
14/07/2025 $245.35 $247.59 $247.79 $244.67 124,900
11/07/2025 $243.58 $242.14 $243.95 $242.14 67,500
10/07/2025 $244.15 $245.26 $245.93 $244.03 43,800
09/07/2025 $243.29 $243.23 $244.35 $242.96 57,700
08/07/2025 $242.44 $244.61 $245.27 $242.15 80,800
07/07/2025 $241.22 $242.91 $242.92 $240.41 54,300
04/07/2025 $242.00 $242.43 $242.71 $241.72 18,900
03/07/2025 $242.10 $242.28 $242.98 $241.67 35,800
02/07/2025 $239.35 $240.77 $240.83 $238.85 96,400
30/06/2025 $237.63 $235.03 $238.34 $235.03 53,300
27/06/2025 $236.60 $237.85 $238.62 $236.00 97,400
26/06/2025 $235.13 $235.13 $235.92 $234.08 117,300
25/06/2025 $235.39 $239.00 $239.30 $235.27 66,700
24/06/2025 $243.32 $243.03 $244.46 $242.41 81,200
23/06/2025 $241.50 $240.01 $242.06 $239.35 44,500
20/06/2025 $237.40 $239.27 $239.35 $235.54 200,700
19/06/2025 $241.59 $241.84 $242.14 $241.03 24,300
18/06/2025 $243.67 $244.40 $244.93 $243.32 64,000
17/06/2025 $242.45 $241.92 $242.90 $241.42 57,300
16/06/2025 $241.80 $241.93 $242.72 $241.09 73,200
13/06/2025 $240.00 $240.83 $241.27 $239.46 69,900
12/06/2025 $242.41 $242.16 $242.84 $241.66 46,400
Graphs are not available, please refer to the detailed table