FirstService Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	224.38	227.25	224.37	226.37	222.07	51,800
2024-03-01	224.09	225.00	223.24	224.99	220.72	74,100
2024-02-29	224.99	224.99	222.56	223.34	219.10	161,600
2024-02-28	221.55	223.99	219.59	223.41	219.17	96,500
2024-02-27	220.12	224.09	220.12	221.57	217.36	69,600
2024-02-26	221.82	223.96	221.26	222.33	218.11	58,700
2024-02-23	223.75	225.13	221.91	222.47	218.25	44,300
2024-02-22	222.12	225.46	222.11	224.31	220.05	71,600
2024-02-21	222.07	222.07	218.97	221.04	216.84	65,600
2024-02-20	222.39	224.18	220.17	222.40	218.18	44,400
2024-02-16	225.52	226.03	222.32	222.99	218.76	41,700
2024-02-15	225.00	226.80	224.56	225.64	221.36	64,700
2024-02-14	221.09	224.08	220.99	223.97	219.72	62,000
2024-02-13	220.74	221.63	218.27	220.95	216.76	88,300
2024-02-12	224.16	224.98	222.69	223.34	219.10	42,200
2024-02-09	222.67	226.72	222.25	224.16	219.91	67,100
2024-02-08	221.32	224.12	221.32	223.18	218.94	67,000
2024-02-07	217.10	222.40	217.10	221.32	217.12	80,300
2024-02-06	222.27	227.25	217.28	221.49	217.29	93,400
2024-02-05	228.28	229.54	226.92	227.03	222.72	46,500
2024-02-02	228.20	230.20	225.75	229.33	224.98	52,300
2024-02-01	226.44	228.85	225.43	228.50	224.16	44,400
2024-01-31	228.98	229.68	224.87	225.02	220.75	80,700
2024-01-30	228.68	230.47	227.84	228.61	224.27	44,600
2024-01-29	224.90	229.11	224.23	228.69	224.35	66,400
2024-01-26	224.03	225.75	223.60	224.73	220.46	28,800
2024-01-25	223.00	224.47	221.70	223.72	219.47	54,800
2024-01-24	222.49	222.90	220.53	220.93	216.74	34,300
2024-01-23	222.94	222.94	219.36	220.32	216.14	66,600
2024-01-22	220.53	221.95	220.50	221.22	217.02	82,300
2024-01-19	219.01	220.67	216.79	220.01	215.83	95,900
2024-01-18	213.72	218.55	213.72	218.45	214.30	56,900
2024-01-17	215.79	216.58	212.37	213.04	209.00	74,600
2024-01-16	217.02	218.11	214.22	218.10	213.96	73,300
2024-01-15	217.84	217.86	214.96	216.15	212.05	19,000
2024-01-12	216.13	218.75	215.16	217.82	213.69	62,600
2024-01-11	215.50	215.50	211.96	214.88	210.80	35,200
2024-01-10	216.46	217.03	214.49	215.04	210.96	50,100
2024-01-09	214.09	217.12	213.11	215.57	211.48	65,300
2024-01-08	212.68	216.01	212.68	215.17	211.09	71,000
2024-01-05	210.65	212.84	210.23	212.68	208.64	84,300
2024-01-04	210.18	214.27	210.18	212.25	208.22	60,300
2024-01-03	210.49	212.56	209.77	211.29	207.28	65,400
2024-01-02	214.39	214.39	209.10	210.82	206.82	87,200
2023-12-29	215.22	215.50	213.58	214.65	210.58	56,200
2023-12-28	215.88	217.68	214.54	215.23	211.14	98,600
2023-12-27	216.24	217.05	214.87	215.94	211.55	137,200
2023-12-22	214.43	216.33	213.82	216.24	211.84	34,800
2023-12-21	216.22	217.14	213.90	214.37	210.01	43,700
2023-12-20	220.05	220.05	214.71	214.81	210.44	89,700
2023-12-19	221.39	221.61	218.16	219.96	215.49	63,400
2023-12-18	214.56	218.25	214.56	217.05	212.64	67,500
2023-12-15	216.35	216.35	209.99	213.46	209.12	406,100
2023-12-14	222.12	222.12	216.09	216.36	211.96	141,500
2023-12-13	220.74	220.74	216.27	220.00	215.53	128,600
2023-12-12	220.60	221.85	219.25	219.50	215.04	100,300
2023-12-11	222.02	222.10	219.63	220.24	215.76	71,900
2023-12-08	222.39	223.25	221.20	222.04	217.53	74,800
2023-12-07	221.98	223.84	220.40	222.17	217.65	84,900
2023-12-06	217.94	221.08	217.94	219.37	214.91	38,100

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.