FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 203.07 | 203.07 | 198.29 | 199.42 | 198.95 | 170,500 |
| 2026-07-21 | 208.11 | 208.11 | 202.16 | 202.35 | 201.87 | 77,400 |
| 2026-07-20 | 207.00 | 209.34 | 203.76 | 206.38 | 205.89 | 96,200 |
| 2026-07-17 | 213.07 | 213.07 | 207.03 | 208.23 | 207.74 | 56,300 |
| 2026-07-16 | 207.64 | 212.46 | 207.14 | 212.12 | 211.62 | 84,800 |
| 2026-07-15 | 204.59 | 210.89 | 204.57 | 206.57 | 206.08 | 77,800 |
| 2026-07-14 | 202.08 | 206.45 | 200.11 | 203.70 | 203.22 | 67,900 |
| 2026-07-13 | 204.11 | 205.17 | 202.23 | 203.14 | 202.66 | 58,500 |
| 2026-07-10 | 203.40 | 205.23 | 201.87 | 202.94 | 202.46 | 50,600 |
| 2026-07-09 | 199.98 | 202.73 | 199.49 | 202.27 | 201.79 | 54,200 |
| 2026-07-08 | 205.54 | 205.54 | 198.41 | 200.75 | 200.28 | 78,600 |
| 2026-07-07 | 207.41 | 209.43 | 205.18 | 205.65 | 205.16 | 65,600 |
| 2026-07-06 | 206.20 | 206.45 | 203.58 | 205.46 | 204.97 | 90,200 |
| 2026-07-03 | 206.61 | 210.00 | 206.61 | 207.35 | 206.86 | 40,300 |
| 2026-07-02 | 203.77 | 207.01 | 202.30 | 206.65 | 206.16 | 94,800 |
| 2026-06-30 | 199.47 | 202.51 | 198.16 | 201.67 | 201.19 | 142,700 |
| 2026-06-29 | 199.88 | 201.53 | 196.46 | 201.53 | 200.62 | 199,000 |
| 2026-06-26 | 193.92 | 200.02 | 193.30 | 199.77 | 198.87 | 220,300 |
| 2026-06-25 | 193.09 | 198.50 | 192.29 | 193.15 | 192.28 | 82,900 |
| 2026-06-24 | 189.03 | 194.29 | 189.03 | 193.00 | 192.13 | 115,000 |
| 2026-06-23 | 185.83 | 190.15 | 185.83 | 188.70 | 187.85 | 122,500 |
| 2026-06-22 | 194.25 | 195.19 | 183.79 | 184.94 | 184.11 | 168,200 |
| 2026-06-19 | 194.66 | 195.90 | 191.82 | 192.78 | 191.91 | 328,100 |
| 2026-06-18 | 194.50 | 198.65 | 193.47 | 194.77 | 193.89 | 128,700 |
| 2026-06-17 | 199.06 | 200.28 | 194.29 | 194.92 | 194.04 | 154,900 |
| 2026-06-16 | 202.10 | 203.54 | 199.04 | 199.64 | 198.74 | 97,600 |
| 2026-06-15 | 200.40 | 203.21 | 198.42 | 201.00 | 200.09 | 120,700 |
| 2026-06-12 | 198.79 | 202.31 | 197.06 | 200.25 | 199.35 | 169,500 |
| 2026-06-11 | 199.13 | 201.54 | 192.60 | 197.53 | 196.64 | 269,500 |
| 2026-06-10 | 199.48 | 200.00 | 195.29 | 199.31 | 198.41 | 124,100 |
| 2026-06-09 | 194.10 | 201.32 | 194.10 | 199.48 | 198.58 | 117,000 |
| 2026-06-08 | 195.38 | 197.48 | 193.20 | 193.21 | 192.34 | 124,600 |
| 2026-06-05 | 193.38 | 196.99 | 192.97 | 196.20 | 195.32 | 190,700 |
| 2026-06-04 | 190.76 | 196.98 | 190.76 | 193.87 | 193.00 | 199,800 |
| 2026-06-03 | 191.41 | 191.69 | 188.37 | 190.45 | 189.59 | 147,900 |
| 2026-06-02 | 186.09 | 191.90 | 186.00 | 191.34 | 190.48 | 143,400 |
| 2026-06-01 | 183.61 | 187.97 | 182.89 | 185.85 | 185.01 | 118,700 |
| 2026-05-29 | 190.12 | 190.57 | 184.82 | 184.82 | 183.99 | 337,500 |
| 2026-05-28 | 184.77 | 191.93 | 184.77 | 191.34 | 190.48 | 210,300 |
| 2026-05-27 | 184.32 | 188.47 | 184.32 | 186.49 | 185.65 | 151,000 |
| 2026-05-26 | 181.94 | 185.15 | 179.63 | 184.96 | 184.13 | 163,400 |
| 2026-05-25 | 182.36 | 185.32 | 182.36 | 183.92 | 183.09 | 40,800 |
| 2026-05-22 | 183.35 | 184.98 | 181.20 | 181.79 | 180.97 | 153,000 |
| 2026-05-21 | 178.80 | 184.18 | 177.49 | 183.41 | 182.58 | 128,600 |
| 2026-05-20 | 174.98 | 181.42 | 173.34 | 180.87 | 180.05 | 156,800 |
| 2026-05-19 | 178.72 | 180.76 | 173.95 | 175.09 | 174.30 | 202,600 |
| 2026-05-15 | 178.23 | 179.70 | 177.36 | 178.54 | 177.74 | 102,900 |
| 2026-05-14 | 177.29 | 180.39 | 175.80 | 178.04 | 177.24 | 164,400 |
| 2026-05-13 | 178.94 | 180.02 | 176.17 | 177.11 | 176.31 | 147,100 |
| 2026-05-12 | 179.48 | 181.62 | 177.94 | 178.96 | 178.15 | 126,100 |
| 2026-05-11 | 184.23 | 185.77 | 179.45 | 179.58 | 178.77 | 94,800 |
| 2026-05-08 | 184.15 | 185.67 | 182.53 | 184.23 | 183.40 | 138,400 |
| 2026-05-07 | 181.02 | 185.00 | 180.47 | 183.47 | 182.64 | 138,900 |
| 2026-05-06 | 173.79 | 182.88 | 173.00 | 180.84 | 180.02 | 174,000 |
| 2026-05-05 | 174.71 | 174.71 | 169.60 | 171.21 | 170.44 | 179,000 |
| 2026-05-04 | 178.61 | 181.65 | 173.99 | 174.24 | 173.45 | 136,400 |
| 2026-05-01 | 183.02 | 184.41 | 178.67 | 179.90 | 179.09 | 134,800 |
| 2026-04-30 | 183.84 | 185.01 | 180.40 | 182.01 | 181.19 | 172,600 |
| 2026-04-29 | 195.80 | 195.80 | 183.39 | 183.50 | 182.67 | 160,900 |
| 2026-04-28 | 201.63 | 201.63 | 195.69 | 195.90 | 195.02 | 105,700 |
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.