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