FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 196.51 | 196.51 | 193.77 | 194.34 | 190.94 | 69,500 |
| 2024-05-28 | 197.91 | 197.91 | 194.98 | 197.08 | 193.63 | 78,500 |
| 2024-05-27 | 196.78 | 200.03 | 196.19 | 198.47 | 195.00 | 31,500 |
| 2024-05-24 | 196.01 | 196.53 | 194.56 | 196.00 | 192.57 | 76,100 |
| 2024-05-23 | 198.31 | 198.31 | 195.53 | 196.33 | 192.90 | 54,100 |
| 2024-05-22 | 201.54 | 201.54 | 197.01 | 197.95 | 194.49 | 115,300 |
| 2024-05-21 | 202.90 | 203.48 | 200.81 | 201.23 | 197.71 | 57,800 |
| 2024-05-17 | 203.56 | 204.19 | 201.26 | 202.11 | 198.58 | 82,000 |
| 2024-05-16 | 203.39 | 205.21 | 203.14 | 203.19 | 199.64 | 61,200 |
| 2024-05-15 | 203.60 | 205.25 | 202.37 | 202.80 | 199.25 | 63,000 |
| 2024-05-14 | 203.60 | 204.50 | 201.89 | 202.99 | 199.44 | 35,300 |
| 2024-05-13 | 206.41 | 206.47 | 202.73 | 203.26 | 199.71 | 34,300 |
| 2024-05-10 | 207.09 | 207.86 | 205.16 | 206.00 | 202.40 | 29,400 |
| 2024-05-09 | 208.14 | 208.48 | 206.29 | 207.29 | 203.67 | 45,400 |
| 2024-05-08 | 206.67 | 207.76 | 205.53 | 207.47 | 203.84 | 52,900 |
| 2024-05-07 | 206.44 | 207.34 | 205.54 | 206.63 | 203.02 | 70,000 |
| 2024-05-06 | 205.94 | 206.14 | 204.54 | 206.01 | 202.41 | 65,000 |
| 2024-05-03 | 208.19 | 208.19 | 204.52 | 204.83 | 201.25 | 63,300 |
| 2024-05-02 | 202.65 | 206.49 | 202.33 | 205.79 | 202.19 | 117,300 |
| 2024-05-01 | 201.83 | 203.28 | 200.20 | 201.65 | 198.12 | 58,900 |
| 2024-04-30 | 203.55 | 204.81 | 202.20 | 202.20 | 198.66 | 61,400 |
| 2024-04-29 | 205.04 | 206.63 | 202.51 | 203.74 | 200.18 | 41,900 |
| 2024-04-26 | 207.47 | 209.17 | 204.67 | 204.83 | 201.25 | 60,600 |
| 2024-04-25 | 208.05 | 211.13 | 206.61 | 207.30 | 203.68 | 89,200 |
| 2024-04-24 | 208.01 | 212.66 | 204.15 | 212.21 | 208.50 | 107,200 |
| 2024-04-23 | 208.44 | 210.39 | 208.44 | 209.39 | 205.73 | 68,800 |
| 2024-04-22 | 205.24 | 208.59 | 205.24 | 208.45 | 204.81 | 50,600 |
| 2024-04-19 | 205.61 | 206.97 | 204.80 | 205.50 | 201.91 | 54,900 |
| 2024-04-18 | 206.69 | 206.69 | 204.15 | 205.70 | 202.10 | 70,500 |
| 2024-04-17 | 209.04 | 209.05 | 206.65 | 206.69 | 203.08 | 54,400 |
| 2024-04-16 | 210.17 | 210.17 | 208.18 | 208.70 | 205.05 | 44,500 |
| 2024-04-15 | 212.53 | 214.24 | 208.93 | 210.00 | 206.33 | 46,300 |
| 2024-04-12 | 209.98 | 212.57 | 209.91 | 212.48 | 208.77 | 46,900 |
| 2024-04-11 | 212.78 | 213.06 | 209.74 | 212.00 | 208.29 | 117,700 |
| 2024-04-10 | 215.21 | 215.21 | 210.42 | 211.87 | 208.17 | 91,700 |
| 2024-04-09 | 213.24 | 215.59 | 211.84 | 215.00 | 211.24 | 52,500 |
| 2024-04-08 | 216.74 | 216.74 | 212.27 | 212.71 | 208.99 | 44,600 |
| 2024-04-05 | 213.63 | 217.32 | 213.63 | 215.80 | 212.03 | 80,400 |
| 2024-04-04 | 218.37 | 219.52 | 212.39 | 213.06 | 209.34 | 90,700 |
| 2024-04-03 | 218.21 | 220.11 | 218.01 | 218.35 | 214.53 | 98,100 |
| 2024-04-02 | 223.38 | 223.38 | 218.54 | 219.50 | 215.66 | 81,000 |
| 2024-04-01 | 224.28 | 224.92 | 222.04 | 223.75 | 219.84 | 33,700 |
| 2024-03-28 | 225.24 | 226.99 | 223.86 | 224.25 | 220.33 | 45,600 |
| 2024-03-27 | 225.58 | 226.86 | 222.74 | 226.01 | 222.06 | 46,000 |
| 2024-03-26 | 223.24 | 225.10 | 223.00 | 223.17 | 218.93 | 72,700 |
| 2024-03-25 | 224.64 | 226.42 | 223.55 | 223.71 | 219.46 | 45,900 |
| 2024-03-22 | 228.04 | 228.04 | 225.40 | 225.71 | 221.43 | 30,000 |
| 2024-03-21 | 229.28 | 231.32 | 227.37 | 227.44 | 223.12 | 54,800 |
| 2024-03-20 | 227.86 | 230.10 | 227.00 | 228.61 | 224.27 | 73,200 |
| 2024-03-19 | 228.44 | 228.61 | 226.40 | 227.88 | 223.55 | 70,900 |
| 2024-03-18 | 227.83 | 230.12 | 227.26 | 227.87 | 223.55 | 73,500 |
| 2024-03-15 | 230.72 | 231.60 | 227.44 | 227.63 | 223.31 | 375,800 |
| 2024-03-14 | 227.47 | 231.73 | 226.55 | 231.62 | 227.22 | 85,100 |
| 2024-03-13 | 225.13 | 230.35 | 225.13 | 228.25 | 223.92 | 77,200 |
| 2024-03-12 | 222.59 | 226.07 | 222.59 | 225.14 | 220.87 | 46,600 |
| 2024-03-11 | 225.57 | 225.68 | 222.22 | 222.60 | 218.38 | 43,500 |
| 2024-03-08 | 224.99 | 226.29 | 224.28 | 225.55 | 221.27 | 59,000 |
| 2024-03-07 | 221.88 | 225.01 | 221.88 | 224.99 | 220.72 | 66,100 |
| 2024-03-06 | 220.74 | 222.93 | 219.82 | 221.24 | 217.04 | 59,400 |
| 2024-03-05 | 226.74 | 226.74 | 220.51 | 221.14 | 216.94 | 63,600 |
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.