FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	155.97	160.15	155.18	159.25	154.57	103,600
2022-09-23	155.85	156.04	152.30	155.71	151.13	69,800
2022-09-22	158.82	158.84	155.88	156.23	151.64	106,500
2022-09-21	156.85	161.61	155.34	160.00	155.29	109,200
2022-09-20	159.00	159.00	156.04	156.24	151.65	61,700
2022-09-19	159.50	160.36	158.75	159.90	155.20	47,500
2022-09-16	162.67	162.67	159.62	160.34	155.62	141,300
2022-09-15	164.13	167.16	162.79	163.62	158.81	62,700
2022-09-14	166.04	166.16	164.22	164.54	159.70	40,800
2022-09-13	166.89	168.12	165.60	166.28	161.39	63,900
2022-09-12	169.33	170.28	167.88	170.11	165.11	35,800
2022-09-09	165.55	168.89	165.55	168.78	163.82	62,100
2022-09-08	159.83	165.54	159.83	165.52	160.65	65,200
2022-09-07	159.02	161.55	158.01	161.42	156.67	37,800
2022-09-06	158.62	159.65	157.69	157.98	153.33	56,300
2022-09-02	160.79	161.31	157.72	158.58	153.92	49,000
2022-09-01	163.18	164.13	158.71	160.32	155.61	105,100
2022-08-31	163.84	166.31	163.14	164.29	159.46	132,700
2022-08-30	164.62	164.91	162.35	162.66	157.88	101,000
2022-08-29	166.46	167.85	163.50	163.79	158.97	46,900
2022-08-26	171.91	171.91	166.71	167.02	162.11	65,200
2022-08-25	172.76	173.04	170.96	171.91	166.85	36,700
2022-08-24	173.17	175.66	171.86	171.86	166.81	46,700
2022-08-23	171.57	172.53	170.25	171.01	165.98	44,300
2022-08-22	172.46	173.47	171.51	171.83	166.78	44,000
2022-08-19	176.36	176.36	172.93	174.35	169.22	32,800
2022-08-18	175.42	177.49	175.00	176.26	171.08	33,200
2022-08-17	178.37	178.38	175.06	175.66	170.49	52,500
2022-08-16	178.26	178.49	175.96	177.98	172.75	45,800
2022-08-15	178.32	179.46	176.81	178.52	173.27	47,000
2022-08-12	173.02	178.62	173.02	177.88	172.65	59,800
2022-08-11	172.93	173.45	170.71	172.31	167.24	165,100
2022-08-10	168.05	171.95	167.71	171.92	166.86	45,200
2022-08-09	169.96	169.96	165.50	165.66	160.79	61,000
2022-08-08	170.26	173.51	170.13	170.26	165.25	119,500
2022-08-05	167.59	170.39	167.43	170.39	165.38	37,700
2022-08-04	169.86	170.64	168.62	170.14	165.14	73,500
2022-08-03	172.30	172.68	169.37	169.37	164.39	157,700
2022-08-02	170.36	174.52	169.03	171.98	166.92	93,400
2022-07-29	170.28	172.86	169.00	171.31	166.27	88,700
2022-07-28	168.17	170.37	165.78	169.13	164.16	65,000
2022-07-27	165.01	169.73	163.91	168.71	163.75	60,600
2022-07-26	169.95	169.95	166.07	167.13	162.22	40,800
2022-07-25	170.91	170.91	168.74	169.99	164.99	62,000
2022-07-22	173.30	173.98	169.50	170.22	165.21	41,500
2022-07-21	171.08	173.04	169.67	172.75	167.67	65,100
2022-07-20	167.18	171.56	167.18	171.03	166.00	45,800
2022-07-19	166.45	167.29	163.99	167.01	162.10	41,900
2022-07-18	162.62	165.55	162.62	164.88	160.03	77,400
2022-07-15	164.48	166.27	160.09	162.94	158.15	70,800
2022-07-14	167.23	170.31	163.96	164.04	159.22	80,000
2022-07-13	167.67	167.68	164.35	166.48	161.58	75,200
2022-07-12	166.46	169.43	164.97	168.55	163.59	69,800
2022-07-11	165.41	167.75	164.04	164.99	160.14	72,000
2022-07-08	163.76	166.85	163.76	166.42	161.53	80,800
2022-07-07	161.96	165.37	160.54	165.10	160.24	98,700
2022-07-06	163.21	164.73	160.87	161.94	157.18	83,200
2022-07-05	155.47	162.96	155.47	162.86	158.07	70,400
2022-07-04	158.57	158.57	154.18	155.65	151.07	21,700
2022-06-30	153.11	157.63	150.76	156.14	151.55	87,600

← NewerPage 18 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.