FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	215.12	219.36	214.70	217.40	212.98	64,900
2023-12-04	215.09	215.48	211.88	214.81	210.44	43,800
2023-12-01	209.53	215.15	208.02	214.51	210.15	39,700
2023-11-30	213.10	213.93	211.62	212.94	208.61	127,700
2023-11-29	212.13	213.47	211.68	212.27	207.95	49,600
2023-11-28	214.00	215.38	212.17	213.06	208.73	51,800
2023-11-27	211.90	214.59	209.83	212.73	208.41	55,400
2023-11-24	215.31	215.66	213.79	213.79	209.44	23,900
2023-11-23	213.87	216.18	213.87	215.20	210.83	17,500
2023-11-22	211.15	214.33	211.15	213.53	209.19	46,000
2023-11-21	214.78	214.78	210.04	210.81	206.52	66,700
2023-11-20	210.39	212.19	209.23	212.19	207.88	36,800
2023-11-17	212.14	212.14	208.96	209.78	205.52	39,100
2023-11-16	210.97	211.93	208.79	208.84	204.59	44,200
2023-11-15	210.95	210.95	207.00	209.69	205.43	66,500
2023-11-14	202.41	209.84	202.41	209.01	204.76	90,200
2023-11-13	198.71	201.21	197.72	199.94	195.88	32,400
2023-11-10	198.49	198.92	197.04	198.76	194.72	33,000
2023-11-09	201.08	201.08	197.47	198.49	194.45	42,300
2023-11-08	197.71	201.37	197.71	199.15	195.10	46,100
2023-11-07	198.61	199.60	196.87	197.71	193.69	56,800
2023-11-06	200.04	200.42	197.86	198.63	194.59	66,700
2023-11-03	202.89	204.05	200.50	200.88	196.80	53,800
2023-11-02	199.42	203.98	199.42	200.47	196.39	57,700
2023-11-01	197.60	199.22	195.50	198.95	194.91	41,500
2023-10-31	197.74	198.46	196.18	196.23	192.24	72,200
2023-10-30	191.40	197.79	191.35	196.21	192.22	75,200
2023-10-27	190.76	192.50	187.25	190.20	186.33	71,500
2023-10-26	193.93	193.93	189.20	189.36	185.51	83,000
2023-10-25	192.15	192.15	188.57	190.12	186.26	50,100
2023-10-24	190.16	193.57	190.16	192.27	188.36	66,200
2023-10-23	190.22	194.84	189.91	192.54	188.63	66,200
2023-10-20	190.24	192.21	190.24	190.81	186.93	47,900
2023-10-19	190.02	192.41	189.32	192.15	188.24	57,300
2023-10-18	195.16	196.06	191.34	191.41	187.52	55,800
2023-10-17	192.99	197.98	192.99	195.91	191.93	48,000
2023-10-16	196.30	196.61	194.75	195.79	191.81	51,500
2023-10-13	197.50	198.51	194.10	195.37	191.40	41,900
2023-10-12	201.01	205.33	198.25	199.06	195.01	47,600
2023-10-11	198.32	202.80	198.32	201.04	196.95	46,800
2023-10-10	196.18	201.58	196.18	198.32	194.29	49,700
2023-10-06	196.28	199.03	193.76	197.86	193.84	45,900
2023-10-05	195.76	196.60	194.88	196.49	192.50	41,700
2023-10-04	194.50	196.83	193.54	195.76	191.78	58,500
2023-10-03	194.56	195.83	192.41	194.02	190.08	55,300
2023-10-02	196.46	197.73	194.59	195.40	191.43	52,500
2023-09-29	199.01	199.48	197.16	197.56	193.54	94,900
2023-09-28	195.00	199.08	195.00	197.45	193.44	48,300
2023-09-27	199.20	199.44	195.69	196.19	191.90	64,500
2023-09-26	200.79	201.48	198.15	199.44	195.08	80,600
2023-09-25	202.60	203.10	201.30	201.77	197.36	42,200
2023-09-22	205.19	205.60	202.63	202.71	198.28	42,400
2023-09-21	207.00	208.37	203.46	203.86	199.41	113,500
2023-09-20	207.22	211.74	207.22	209.48	204.90	30,900
2023-09-19	211.75	211.75	208.74	208.86	204.30	84,300
2023-09-18	205.58	213.00	205.58	212.26	207.62	94,600
2023-09-15	211.46	212.85	206.91	208.80	204.24	369,900
2023-09-14	209.46	214.00	208.21	213.60	208.93	106,800
2023-09-13	205.62	208.47	203.50	206.88	202.36	121,200
2023-09-12	209.03	209.83	206.35	206.40	201.89	81,700

← NewerPage 13 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.