FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	205.76	209.90	205.30	208.48	203.93	79,200
2023-09-08	206.35	206.35	204.51	205.20	200.72	27,100
2023-09-07	206.64	207.36	205.48	206.68	202.16	74,700
2023-09-06	205.70	209.10	205.70	206.95	202.43	46,100
2023-09-05	209.78	209.78	204.26	206.21	201.70	41,800
2023-09-01	205.63	208.75	203.81	207.86	203.32	74,200
2023-08-31	207.45	208.00	203.82	204.33	199.87	90,100
2023-08-30	205.60	206.41	203.93	205.89	201.39	48,900
2023-08-29	204.41	205.37	203.07	203.92	199.46	62,200
2023-08-28	199.27	203.53	199.27	202.66	198.23	48,200
2023-08-25	198.01	200.51	197.69	199.07	194.72	53,500
2023-08-24	199.65	199.65	197.68	198.03	193.70	75,000
2023-08-23	195.39	199.25	195.39	198.86	194.52	95,100
2023-08-22	196.51	196.85	194.42	195.36	191.09	42,600
2023-08-21	196.64	198.41	196.00	196.27	191.98	65,400
2023-08-18	197.46	199.16	196.66	198.61	194.27	36,700
2023-08-17	201.51	201.63	197.63	198.37	194.04	37,800
2023-08-16	200.50	202.14	200.50	201.63	197.22	59,400
2023-08-15	203.77	203.89	201.00	201.37	196.97	68,300
2023-08-14	207.37	209.08	205.31	205.34	200.85	60,300
2023-08-11	206.23	208.54	205.64	208.36	203.81	53,300
2023-08-10	204.98	206.98	204.30	206.25	201.74	53,500
2023-08-09	202.80	204.02	202.48	203.72	199.27	49,500
2023-08-08	204.51	204.65	202.80	202.96	198.53	48,700
2023-08-04	203.90	206.85	203.90	205.94	201.44	39,200
2023-08-03	204.32	205.39	203.25	204.94	200.46	50,600
2023-08-02	208.72	209.77	205.11	205.43	200.94	79,400
2023-08-01	205.09	209.51	205.09	209.38	204.81	78,300
2023-07-31	203.51	206.57	203.27	206.52	202.01	78,700
2023-07-28	206.40	209.35	203.31	203.31	198.87	57,600
2023-07-27	208.64	212.00	204.31	206.26	201.75	82,100
2023-07-26	206.09	207.82	206.09	207.10	202.58	48,300
2023-07-25	208.46	208.46	206.66	206.77	202.25	66,000
2023-07-24	207.52	207.59	205.93	206.81	202.29	51,700
2023-07-21	208.30	209.25	207.49	207.51	202.98	52,900
2023-07-20	208.61	209.25	207.35	207.59	203.05	49,500
2023-07-19	209.78	209.78	208.40	209.72	205.14	64,200
2023-07-18	209.57	210.13	207.50	208.18	203.63	69,600
2023-07-17	211.70	212.04	209.74	210.08	205.49	52,400
2023-07-14	208.20	211.71	208.20	211.25	206.63	52,900
2023-07-13	210.23	210.23	207.88	208.00	203.46	47,100
2023-07-12	208.89	211.43	206.73	210.73	206.13	59,100
2023-07-11	204.67	206.47	204.67	205.10	200.62	53,400
2023-07-10	203.72	204.71	201.75	203.88	199.43	40,400
2023-07-07	204.79	204.81	202.46	203.15	198.71	40,400
2023-07-06	205.70	205.70	202.90	203.72	199.27	56,200
2023-07-05	204.37	207.57	204.37	206.10	201.60	69,700
2023-07-04	205.74	206.21	204.28	205.13	200.65	31,300
2023-06-30	201.00	207.31	200.99	204.02	199.56	142,900
2023-06-29	196.48	199.94	196.48	199.86	195.49	51,700
2023-06-28	197.01	198.50	196.02	197.15	192.55	51,800
2023-06-27	192.36	197.79	192.00	197.02	192.42	106,800
2023-06-26	191.15	194.00	189.85	192.26	187.78	46,400
2023-06-23	187.98	191.91	186.83	191.87	187.39	58,900
2023-06-22	188.18	189.41	187.75	188.31	183.92	61,300
2023-06-21	189.43	189.82	186.43	188.38	183.99	60,100
2023-06-20	192.46	192.46	189.33	189.43	185.01	71,700
2023-06-19	191.05	191.83	189.74	191.83	187.36	16,800
2023-06-16	194.99	194.99	189.19	190.91	186.46	289,000
2023-06-15	196.07	196.07	193.47	193.96	189.44	41,900

← NewerPage 14 of 21 · 1,259 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.