FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	195.82	197.22	194.72	196.40	191.82	48,100
2023-06-13	195.39	196.44	194.47	196.22	191.64	132,600
2023-06-12	194.83	196.21	194.83	195.23	190.68	27,400
2023-06-09	194.84	195.06	192.49	194.78	190.24	57,600
2023-06-08	194.19	195.49	193.02	194.34	189.81	35,800
2023-06-07	197.00	197.60	195.20	195.44	190.88	77,200
2023-06-06	198.93	198.93	195.97	196.56	191.98	39,000
2023-06-05	197.82	199.13	196.03	196.61	192.02	89,000
2023-06-02	195.38	198.83	195.38	198.61	193.98	65,800
2023-06-01	195.88	197.33	195.27	197.09	192.49	37,800
2023-05-31	198.55	199.83	195.67	197.20	192.60	247,500
2023-05-30	198.75	198.87	197.43	197.63	193.02	51,800
2023-05-29	199.24	199.24	196.70	197.89	193.27	15,400
2023-05-26	195.97	197.80	194.43	197.15	192.55	44,500
2023-05-25	194.83	195.13	193.40	195.02	190.47	49,800
2023-05-24	194.75	194.75	191.59	193.44	188.93	38,100
2023-05-23	197.98	199.73	193.64	193.84	189.32	64,600
2023-05-19	199.70	200.91	198.38	199.43	194.78	58,700
2023-05-18	199.23	199.78	197.80	198.43	193.80	55,400
2023-05-17	198.67	198.90	196.19	198.90	194.26	66,800
2023-05-16	198.20	200.28	197.16	198.55	193.92	89,400
2023-05-15	197.99	199.36	197.00	198.80	194.16	92,500
2023-05-12	198.99	199.25	196.15	197.03	192.43	61,000
2023-05-11	193.80	199.65	193.80	199.44	194.79	64,900
2023-05-10	192.26	195.30	192.26	193.98	189.46	63,400
2023-05-09	191.33	192.99	187.00	192.16	187.68	86,800
2023-05-08	196.89	196.89	190.74	191.42	186.96	65,900
2023-05-05	196.96	198.55	196.11	196.34	191.76	46,900
2023-05-04	199.45	199.96	196.44	196.77	192.18	47,600
2023-05-03	201.47	202.08	198.97	199.37	194.72	58,700
2023-05-02	200.16	200.86	197.96	200.77	196.09	60,500
2023-05-01	203.97	204.84	200.85	201.23	196.54	44,400
2023-04-28	204.75	204.75	200.14	203.80	199.05	119,100
2023-04-27	199.96	200.46	197.81	200.01	195.34	66,500
2023-04-26	198.92	201.32	195.35	197.88	193.26	113,400
2023-04-25	199.53	199.53	194.65	195.03	190.48	47,000
2023-04-24	197.01	198.49	196.08	197.19	192.59	43,900
2023-04-21	196.05	198.13	196.04	197.56	192.95	52,800
2023-04-20	194.63	196.80	193.85	195.71	191.14	62,500
2023-04-19	191.68	197.30	191.68	195.36	190.80	81,600
2023-04-18	196.06	196.69	191.23	191.64	187.17	52,300
2023-04-17	192.00	195.54	192.00	195.49	190.93	40,000
2023-04-14	192.19	193.46	190.55	193.46	188.95	38,500
2023-04-13	190.32	191.32	189.69	191.12	186.66	49,100
2023-04-12	190.93	191.75	190.04	190.34	185.90	45,900
2023-04-11	190.00	190.54	188.69	188.88	184.47	44,800
2023-04-10	187.49	190.25	187.30	189.97	185.54	54,200
2023-04-06	186.00	189.22	185.20	189.16	184.75	59,700
2023-04-05	189.33	189.33	185.15	186.55	182.20	50,000
2023-04-04	191.63	191.63	188.38	189.40	184.98	42,700
2023-04-03	190.38	190.38	187.67	188.93	184.52	45,000
2023-03-31	188.94	191.58	188.94	190.43	185.99	73,600
2023-03-30	186.20	187.65	185.77	187.63	183.25	58,600
2023-03-29	185.14	186.32	184.80	186.18	181.54	55,000
2023-03-28	185.05	185.53	183.78	184.23	179.64	43,600
2023-03-27	184.28	186.17	184.28	185.65	181.02	42,400
2023-03-24	183.85	184.28	181.42	184.26	179.67	54,100
2023-03-23	184.70	188.19	183.47	184.25	179.66	62,900
2023-03-22	184.85	187.00	184.13	184.66	180.06	51,900
2023-03-21	187.47	188.88	185.34	186.04	181.40	63,300

← NewerPage 15 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.