FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	185.70	186.90	184.25	186.25	181.61	57,300
2023-03-17	186.49	186.73	183.94	186.11	181.47	151,500
2023-03-16	182.62	187.32	181.78	187.00	182.34	105,800
2023-03-15	182.44	185.31	182.10	183.21	178.64	83,200
2023-03-14	188.11	189.03	183.74	186.32	181.68	86,300
2023-03-13	183.24	185.32	181.90	185.06	180.45	94,200
2023-03-10	187.97	187.97	182.66	184.66	180.06	89,200
2023-03-09	188.91	190.04	187.29	188.04	183.35	53,700
2023-03-08	187.40	190.56	187.23	189.55	184.83	62,800
2023-03-07	187.52	188.59	186.51	187.37	182.70	72,200
2023-03-06	188.52	188.56	185.64	186.95	182.29	59,200
2023-03-03	184.95	187.94	184.71	187.65	182.97	74,300
2023-03-02	185.18	185.18	182.83	184.15	179.56	67,400
2023-03-01	186.42	187.37	184.42	185.52	180.90	46,100
2023-02-28	186.95	187.76	185.54	187.06	182.40	153,700
2023-02-27	186.27	187.60	185.64	187.19	182.52	55,700
2023-02-24	185.42	185.81	183.25	185.49	180.87	67,100
2023-02-23	189.51	189.51	185.93	187.77	183.09	74,800
2023-02-22	187.96	188.49	185.89	187.25	182.58	69,200
2023-02-21	188.01	189.39	187.06	187.62	182.94	76,200
2023-02-17	191.22	191.63	188.81	191.28	186.51	64,000
2023-02-16	190.30	191.67	189.09	191.27	186.50	68,000
2023-02-15	193.37	194.48	191.19	192.70	187.90	113,800
2023-02-14	191.53	194.98	190.06	194.62	189.77	117,300
2023-02-13	190.96	191.60	189.24	190.90	186.14	92,500
2023-02-10	190.79	191.09	188.39	190.62	185.87	151,600
2023-02-09	193.64	194.02	190.35	191.13	186.37	207,200
2023-02-08	192.17	197.66	190.65	191.19	186.42	93,400
2023-02-07	193.06	194.33	189.66	192.21	187.42	67,400
2023-02-06	191.14	192.55	190.34	191.27	186.50	61,800
2023-02-03	194.75	198.68	193.65	194.57	189.72	75,600
2023-02-02	193.00	196.92	192.37	196.75	191.85	73,700
2023-02-01	189.60	191.80	186.14	191.47	186.70	82,900
2023-01-31	186.85	190.57	186.63	190.15	185.41	77,600
2023-01-30	188.17	191.96	185.85	186.43	181.78	65,900
2023-01-27	187.10	191.49	187.10	190.51	185.76	38,100
2023-01-26	191.00	192.26	187.87	188.43	183.73	41,100
2023-01-25	186.12	191.28	184.45	191.00	186.24	62,400
2023-01-24	187.87	188.52	187.29	188.00	183.31	28,700
2023-01-23	184.13	188.18	183.63	187.95	183.27	36,600
2023-01-20	182.11	184.74	181.57	184.44	179.84	44,600
2023-01-19	188.09	188.09	181.81	182.13	177.59	62,700
2023-01-18	185.63	189.54	185.63	187.36	182.69	89,300
2023-01-17	187.30	187.65	185.28	185.47	180.85	48,100
2023-01-16	186.25	187.24	185.29	185.73	181.10	19,000
2023-01-13	182.29	188.27	182.29	186.46	181.81	55,800
2023-01-12	184.60	185.20	182.71	184.55	179.95	50,100
2023-01-11	180.36	183.08	180.36	182.76	178.20	52,800
2023-01-10	175.34	179.43	174.90	179.10	174.64	55,100
2023-01-09	172.41	176.25	171.92	174.96	170.60	33,600
2023-01-06	168.28	171.99	166.25	171.42	167.15	61,400
2023-01-05	169.78	170.32	166.73	167.29	163.12	40,400
2023-01-04	169.50	171.76	169.50	171.13	166.86	44,500
2023-01-03	166.92	170.09	166.69	168.27	164.08	46,300
2022-12-30	166.26	167.67	164.68	165.81	161.68	33,900
2022-12-29	164.97	168.23	164.97	167.51	163.33	31,100
2022-12-28	166.17	167.86	163.50	164.67	160.30	48,100
2022-12-23	165.86	168.65	164.00	166.30	161.88	47,000
2022-12-22	168.87	168.87	164.44	165.92	161.51	47,900
2022-12-21	162.79	171.02	162.79	169.85	165.34	74,600

← NewerPage 16 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.