FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	163.90	163.90	160.72	162.59	158.27	51,700
2022-12-19	164.95	166.23	164.26	164.27	159.91	68,700
2022-12-16	164.01	168.04	164.01	166.46	162.04	244,800
2022-12-15	166.79	167.33	164.00	165.70	161.30	65,800
2022-12-14	170.74	171.40	167.14	167.97	163.51	70,800
2022-12-13	173.88	174.00	169.01	170.90	166.36	114,400
2022-12-12	168.75	170.81	168.64	169.13	164.64	57,800
2022-12-09	168.37	170.25	168.21	168.71	164.23	58,300
2022-12-08	166.52	170.02	165.61	168.15	163.68	92,900
2022-12-07	165.22	167.22	164.03	165.98	161.57	91,100
2022-12-06	170.71	170.71	164.55	164.86	160.48	72,600
2022-12-05	173.24	173.24	169.61	170.40	165.88	42,500
2022-12-02	175.47	177.46	174.62	174.79	170.15	89,300
2022-12-01	173.72	177.03	173.72	176.80	172.11	126,000
2022-11-30	170.79	174.27	169.98	174.27	169.64	243,600
2022-11-29	169.88	170.69	168.67	169.68	165.17	40,400
2022-11-28	171.04	172.57	168.97	169.51	165.01	77,300
2022-11-25	170.31	172.11	169.86	171.93	167.36	54,800
2022-11-24	169.27	171.94	169.27	171.68	167.12	17,400
2022-11-23	169.98	170.27	168.13	168.64	164.16	83,800
2022-11-22	167.94	169.73	166.67	168.90	164.42	101,000
2022-11-21	165.85	171.05	165.00	168.17	163.70	90,500
2022-11-18	165.95	167.04	164.59	165.91	161.50	88,100
2022-11-17	164.88	165.24	162.57	163.91	159.56	111,100
2022-11-16	167.70	167.92	164.69	165.11	160.73	133,300
2022-11-15	170.29	173.02	167.72	167.85	163.39	63,200
2022-11-14	171.56	173.27	167.53	168.51	164.04	76,600
2022-11-11	170.85	172.84	169.37	172.19	167.62	80,900
2022-11-10	166.87	174.60	166.87	170.43	165.90	103,400
2022-11-09	164.40	165.33	161.85	161.95	157.65	48,200
2022-11-08	162.60	164.91	160.97	164.08	159.72	108,900
2022-11-07	162.82	162.90	160.65	161.92	157.62	61,200
2022-11-04	167.92	167.92	161.33	161.55	157.26	55,600
2022-11-03	165.60	167.87	163.23	165.52	161.12	52,900
2022-11-02	170.81	171.73	165.76	165.97	161.56	96,900
2022-11-01	171.67	171.91	170.07	170.89	166.35	56,900
2022-10-31	171.57	172.19	168.99	170.31	165.79	68,400
2022-10-28	167.93	172.65	167.93	171.67	167.11	41,700
2022-10-27	174.44	175.25	168.32	168.68	164.20	85,600
2022-10-26	181.97	181.97	169.87	173.91	169.29	78,300
2022-10-25	172.57	175.76	172.57	174.38	169.75	56,900
2022-10-24	168.61	171.68	167.25	171.68	167.12	50,700
2022-10-21	164.99	167.84	163.34	167.67	163.22	58,400
2022-10-20	163.17	165.98	162.75	165.70	161.30	70,800
2022-10-19	170.27	170.27	162.79	163.23	158.90	76,600
2022-10-18	171.19	171.73	168.81	170.08	165.56	41,700
2022-10-17	166.52	170.21	166.46	167.07	162.63	76,300
2022-10-14	168.38	168.38	164.00	164.81	160.43	56,600
2022-10-13	161.01	166.47	160.02	165.46	161.07	57,500
2022-10-12	163.10	165.72	162.81	164.90	160.52	48,500
2022-10-11	166.47	168.71	163.16	163.98	159.63	60,900
2022-10-07	177.22	177.84	166.15	166.97	162.54	117,800
2022-10-06	172.70	180.03	170.26	179.53	174.76	137,400
2022-10-05	173.95	173.95	171.62	172.77	168.18	50,500
2022-10-04	165.40	175.00	165.37	174.27	169.64	83,100
2022-10-03	164.46	164.67	159.94	163.26	158.92	75,900
2022-09-30	161.67	166.00	161.67	164.43	160.06	67,100
2022-09-29	162.11	163.58	158.33	161.71	157.42	114,700
2022-09-28	163.63	163.63	160.75	162.80	158.28	76,400
2022-09-27	163.31	164.80	161.31	163.01	158.22	121,900

← NewerPage 17 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.