FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	152.62	155.55	151.67	155.00	150.44	64,100
2022-06-28	154.87	156.42	153.19	153.92	149.14	47,100
2022-06-27	160.03	160.04	154.54	154.83	150.02	54,700
2022-06-24	156.52	159.39	155.48	159.20	154.26	67,900
2022-06-23	151.55	155.68	151.55	155.44	150.61	53,100
2022-06-22	149.31	153.50	149.31	151.47	146.77	49,500
2022-06-21	149.57	152.28	149.57	150.43	145.76	67,300
2022-06-20	150.83	152.83	148.90	150.27	145.60	16,900
2022-06-17	147.00	152.84	147.00	149.94	145.28	297,000
2022-06-16	151.51	151.94	145.76	145.78	141.25	71,300
2022-06-15	153.77	156.15	152.91	154.89	150.08	71,000
2022-06-14	153.05	153.38	150.71	153.00	148.25	111,000
2022-06-13	150.40	153.70	150.40	152.92	148.17	92,600
2022-06-10	157.33	160.11	154.28	154.44	149.64	41,400
2022-06-09	160.53	162.39	159.72	160.15	155.18	57,300
2022-06-08	158.73	161.64	158.47	161.21	156.20	84,000
2022-06-07	156.58	160.19	156.58	159.05	154.11	95,500
2022-06-06	158.22	160.99	157.62	157.97	153.06	35,000
2022-06-03	160.10	160.10	154.05	157.00	152.12	64,000
2022-06-02	157.08	160.44	156.82	160.37	155.39	53,700
2022-06-01	162.07	162.07	156.80	157.45	152.56	48,000
2022-05-31	160.19	162.33	157.02	161.97	156.94	128,200
2022-05-30	155.20	160.26	155.20	160.00	155.03	24,600
2022-05-27	155.00	160.17	155.00	160.03	155.06	73,900
2022-05-26	151.03	155.06	151.03	153.76	148.99	62,100
2022-05-25	151.13	152.96	149.93	150.89	146.20	65,900
2022-05-24	155.80	156.06	150.72	150.85	146.17	66,000
2022-05-20	155.55	155.59	152.82	155.07	150.25	58,000
2022-05-19	152.94	155.83	152.20	153.87	149.09	158,100
2022-05-18	159.94	160.81	153.62	153.98	149.20	87,200
2022-05-17	161.50	162.93	159.79	161.24	156.23	55,400
2022-05-16	158.46	161.05	158.00	159.68	154.72	92,300
2022-05-13	153.93	160.81	153.17	159.59	154.63	120,400
2022-05-12	151.33	155.79	150.11	152.27	147.54	98,400
2022-05-11	153.62	155.15	150.35	151.86	147.14	190,500
2022-05-10	156.92	157.23	151.28	154.38	149.59	138,300
2022-05-09	155.06	158.20	153.52	155.63	150.80	89,400
2022-05-06	154.46	158.15	152.36	157.27	152.39	137,300
2022-05-05	157.76	157.76	152.89	154.60	149.80	90,500
2022-05-04	157.40	158.52	153.70	158.48	153.56	112,100
2022-05-03	158.81	159.19	155.80	156.61	151.75	192,000
2022-05-02	160.61	160.82	157.23	158.81	153.88	84,300
2022-04-29	162.58	165.13	159.93	160.18	155.21	111,800
2022-04-28	159.84	166.13	157.44	164.62	159.51	124,100
2022-04-27	157.11	162.37	155.86	159.34	154.39	106,700
2022-04-26	166.60	167.63	159.14	159.48	154.53	119,900
2022-04-25	165.79	167.06	163.55	166.66	161.48	76,900
2022-04-22	169.86	170.66	165.69	166.99	161.80	95,200
2022-04-21	171.72	172.02	168.56	169.86	164.59	87,700
2022-04-20	172.28	174.69	170.76	171.72	166.39	79,000
2022-04-19	167.76	173.72	167.76	172.54	167.18	46,100
2022-04-18	170.80	170.80	166.48	167.78	162.57	54,100
2022-04-14	172.73	173.63	171.14	171.28	165.96	77,900
2022-04-13	172.10	174.51	171.51	173.22	167.84	66,300
2022-04-12	175.08	178.57	171.62	171.62	166.29	65,700
2022-04-11	175.86	176.36	173.26	175.71	170.25	78,400
2022-04-08	180.05	180.55	175.66	175.91	170.45	72,100
2022-04-07	176.96	181.36	176.96	180.98	175.36	63,500
2022-04-06	178.09	178.34	175.98	178.06	172.53	49,100
2022-04-05	181.52	181.52	178.63	179.39	173.82	51,600

← NewerPage 19 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.