FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 238.93 | 239.00 | 236.39 | 237.42 | 233.65 | 46,800 |
| 2024-08-22 | 237.51 | 238.56 | 236.63 | 238.23 | 234.45 | 47,000 |
| 2024-08-21 | 237.27 | 238.73 | 236.43 | 237.03 | 233.27 | 61,200 |
| 2024-08-20 | 236.54 | 238.98 | 236.54 | 236.95 | 233.19 | 45,200 |
| 2024-08-19 | 234.91 | 238.33 | 234.07 | 237.97 | 234.20 | 86,900 |
| 2024-08-16 | 234.97 | 235.88 | 233.12 | 235.01 | 231.28 | 56,700 |
| 2024-08-15 | 234.35 | 237.76 | 234.01 | 235.58 | 231.84 | 48,700 |
| 2024-08-14 | 233.93 | 234.30 | 231.75 | 234.20 | 230.49 | 35,500 |
| 2024-08-13 | 231.35 | 234.65 | 229.32 | 233.93 | 230.22 | 79,400 |
| 2024-08-12 | 231.51 | 233.16 | 229.60 | 231.02 | 227.36 | 26,400 |
| 2024-08-09 | 234.18 | 234.27 | 230.45 | 232.35 | 228.66 | 39,900 |
| 2024-08-08 | 230.78 | 234.16 | 230.78 | 232.75 | 229.06 | 132,700 |
| 2024-08-07 | 235.61 | 235.61 | 230.36 | 230.59 | 226.93 | 74,000 |
| 2024-08-06 | 229.68 | 235.13 | 228.73 | 233.95 | 230.24 | 82,300 |
| 2024-08-02 | 239.05 | 239.05 | 234.65 | 235.83 | 232.09 | 234,900 |
| 2024-08-01 | 241.23 | 243.50 | 238.26 | 240.38 | 236.57 | 72,700 |
| 2024-07-31 | 242.78 | 243.39 | 239.65 | 240.73 | 236.91 | 90,200 |
| 2024-07-30 | 243.86 | 243.86 | 242.09 | 243.00 | 239.15 | 55,100 |
| 2024-07-29 | 242.11 | 244.00 | 240.93 | 241.89 | 238.05 | 207,100 |
| 2024-07-26 | 241.17 | 245.63 | 241.17 | 242.65 | 238.80 | 102,800 |
| 2024-07-25 | 225.00 | 242.47 | 225.00 | 241.07 | 237.25 | 95,100 |
| 2024-07-24 | 228.64 | 229.81 | 225.49 | 225.88 | 222.30 | 49,500 |
| 2024-07-23 | 228.33 | 229.73 | 227.49 | 228.71 | 225.08 | 40,200 |
| 2024-07-22 | 225.05 | 229.71 | 225.05 | 228.40 | 224.78 | 49,900 |
| 2024-07-19 | 222.82 | 225.55 | 222.82 | 224.79 | 221.22 | 27,800 |
| 2024-07-18 | 225.10 | 227.46 | 221.87 | 223.26 | 219.72 | 63,800 |
| 2024-07-17 | 224.90 | 226.23 | 223.81 | 225.43 | 221.85 | 48,500 |
| 2024-07-16 | 221.02 | 226.61 | 221.02 | 226.26 | 222.67 | 32,600 |
| 2024-07-15 | 221.53 | 224.26 | 220.97 | 222.13 | 218.61 | 60,800 |
| 2024-07-12 | 216.89 | 222.70 | 216.66 | 221.93 | 218.41 | 97,800 |
| 2024-07-11 | 210.54 | 217.23 | 210.47 | 216.92 | 213.48 | 45,300 |
| 2024-07-10 | 208.42 | 210.54 | 208.16 | 210.13 | 206.80 | 116,900 |
| 2024-07-09 | 209.98 | 209.99 | 208.06 | 208.39 | 205.08 | 33,500 |
| 2024-07-08 | 209.24 | 210.28 | 207.60 | 209.99 | 206.66 | 45,200 |
| 2024-07-05 | 208.19 | 212.15 | 208.19 | 208.90 | 205.59 | 115,800 |
| 2024-07-04 | 211.52 | 213.21 | 211.10 | 212.24 | 208.87 | 29,100 |
| 2024-07-03 | 211.11 | 214.19 | 210.82 | 213.16 | 209.78 | 43,200 |
| 2024-07-02 | 208.37 | 211.65 | 208.09 | 211.08 | 207.73 | 52,600 |
| 2024-06-28 | 206.40 | 209.03 | 206.40 | 208.20 | 204.90 | 38,200 |
| 2024-06-27 | 205.15 | 207.78 | 204.69 | 207.46 | 203.83 | 49,700 |
| 2024-06-26 | 207.20 | 207.87 | 204.57 | 204.99 | 201.41 | 37,900 |
| 2024-06-25 | 208.14 | 209.03 | 202.24 | 207.81 | 204.18 | 58,700 |
| 2024-06-24 | 209.68 | 210.06 | 206.27 | 208.36 | 204.72 | 80,300 |
| 2024-06-21 | 206.15 | 209.50 | 206.15 | 208.77 | 205.12 | 379,300 |
| 2024-06-20 | 205.51 | 207.00 | 203.45 | 206.34 | 202.73 | 77,800 |
| 2024-06-19 | 205.82 | 210.98 | 201.83 | 204.89 | 201.31 | 50,200 |
| 2024-06-18 | 210.00 | 211.00 | 206.34 | 206.42 | 202.81 | 60,100 |
| 2024-06-17 | 208.08 | 210.89 | 208.08 | 210.08 | 206.41 | 65,700 |
| 2024-06-14 | 205.68 | 209.87 | 205.68 | 209.38 | 205.72 | 71,600 |
| 2024-06-13 | 210.46 | 211.41 | 205.20 | 207.32 | 203.70 | 94,100 |
| 2024-06-12 | 207.77 | 212.41 | 207.77 | 210.28 | 206.60 | 76,900 |
| 2024-06-11 | 206.65 | 206.79 | 204.61 | 206.09 | 202.49 | 49,000 |
| 2024-06-10 | 204.80 | 207.60 | 204.80 | 207.30 | 203.68 | 43,700 |
| 2024-06-07 | 203.74 | 206.88 | 202.26 | 205.96 | 202.36 | 69,300 |
| 2024-06-06 | 206.24 | 207.65 | 203.79 | 204.38 | 200.81 | 35,500 |
| 2024-06-05 | 205.84 | 207.11 | 205.25 | 206.95 | 203.33 | 43,300 |
| 2024-06-04 | 204.44 | 205.89 | 204.33 | 205.20 | 201.61 | 85,500 |
| 2024-06-03 | 200.19 | 205.10 | 200.12 | 204.10 | 200.53 | 150,600 |
| 2024-05-31 | 199.20 | 200.48 | 196.10 | 200.10 | 196.60 | 260,400 |
| 2024-05-30 | 194.27 | 196.63 | 194.27 | 196.56 | 193.12 | 80,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.4320 CAD |
| 2026-06-30 | 0.4330 CAD |
| 2026-03-31 | 0.4250 CAD |
| 2025-12-31 | 0.3770 CAD |
| 2025-09-29 | 0.3830 CAD |
| 2025-06-30 | 0.3760 CAD |
| 2025-03-31 | 0.3940 CAD |
| 2024-12-31 | 0.3590 CAD |
| 2024-09-27 | 0.3370 CAD |
| 2024-06-28 | 0.3420 CAD |
| 2024-03-27 | 0.3400 CAD |
| 2023-12-28 | 0.2970 CAD |
| 2023-09-28 | 0.3040 CAD |
| 2023-06-29 | 0.2980 CAD |
| 2023-03-30 | 0.3050 CAD |
| 2022-12-29 | 0.2750 CAD |
| 2022-09-29 | 0.2000 CAD |
| 2022-09-28 | 0.2780 CAD |
| 2022-06-29 | 0.2610 CAD |
| 2022-03-30 | 0.2530 CAD |
| 2021-12-30 | 0.2330 CAD |
| 2021-09-29 | 0.1800 CAD |
| 2021-09-28 | 0.2300 CAD |
| 2021-06-29 | 0.2250 CAD |
| 2021-03-30 | 0.2300 CAD |
| 2020-12-30 | 0.2120 CAD |
| 2020-09-29 | 0.2210 CAD |
| 2020-06-29 | 0.2260 CAD |
| 2020-03-30 | 0.2310 CAD |
| 2019-12-30 | 0.1960 CAD |
| 2019-09-27 | 0.1990 CAD |
| 2019-06-27 | 0.1970 CAD |
| 2019-03-28 | 0.2010 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.