FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	181.52	181.52	178.63	179.39	173.82	51,600
2022-04-04	180.36	183.00	180.36	181.58	175.94	81,600
2022-04-01	182.11	182.68	179.41	180.36	174.76	57,000
2022-03-31	183.23	185.16	180.59	180.83	175.21	101,900
2022-03-30	183.91	183.91	180.23	181.05	175.43	75,400
2022-03-29	180.36	185.25	179.21	184.41	178.44	107,600
2022-03-28	176.79	181.12	176.75	178.24	172.47	78,800
2022-03-25	177.76	177.76	174.68	176.79	171.06	62,800
2022-03-24	181.46	181.46	177.14	177.93	172.17	155,400
2022-03-23	181.04	181.87	177.62	181.45	175.57	106,800
2022-03-22	179.97	182.78	179.97	180.66	174.81	58,100
2022-03-21	179.21	180.34	174.12	179.13	173.33	105,800
2022-03-18	178.48	181.11	176.61	180.08	174.25	422,400
2022-03-17	177.84	179.47	177.22	178.58	172.80	77,600
2022-03-16	169.79	178.52	169.00	178.51	172.73	145,500
2022-03-15	170.85	173.51	166.76	168.42	162.97	103,600
2022-03-14	171.99	174.95	169.81	171.92	166.35	111,400
2022-03-11	170.36	171.18	167.63	170.66	165.13	108,900
2022-03-10	172.48	172.48	167.24	170.22	164.71	136,200
2022-03-09	175.84	177.19	173.12	173.58	167.96	155,000
2022-03-08	170.54	175.73	170.01	172.57	166.98	150,600
2022-03-07	179.87	180.00	171.39	171.58	166.02	124,900
2022-03-04	180.25	181.34	178.52	179.56	173.75	70,400
2022-03-03	182.66	182.66	177.77	179.81	173.99	53,900
2022-03-02	182.62	182.62	177.84	181.20	175.33	88,800
2022-03-01	180.81	182.97	178.11	181.19	175.32	139,700
2022-02-28	182.74	183.43	178.32	180.44	174.60	156,300
2022-02-25	184.94	184.94	179.05	183.85	177.90	147,800
2022-02-24	171.98	185.67	171.98	184.79	178.81	194,700
2022-02-23	174.99	179.28	174.99	176.09	170.39	183,900
2022-02-22	175.21	176.49	173.15	175.10	169.43	118,800
2022-02-18	179.87	179.87	173.98	175.97	170.27	191,600
2022-02-17	187.87	188.16	178.71	178.82	173.03	131,100
2022-02-16	191.04	191.79	187.84	189.26	183.13	108,000
2022-02-15	195.23	196.03	189.35	192.53	186.30	181,400
2022-02-14	193.85	195.20	190.49	193.23	186.97	171,500
2022-02-11	200.47	200.47	192.61	193.81	187.53	146,300
2022-02-10	202.40	203.36	199.20	199.75	193.28	104,200
2022-02-09	203.06	205.48	202.48	204.20	197.59	60,400
2022-02-08	196.89	202.35	196.89	201.83	195.29	84,600
2022-02-07	198.10	200.58	196.16	197.67	191.27	67,100
2022-02-04	196.92	200.65	196.22	199.19	192.74	100,700
2022-02-03	200.28	201.53	197.00	197.32	190.93	90,200
2022-02-02	202.74	203.71	201.52	203.27	196.69	89,200
2022-02-01	203.41	204.01	199.10	201.68	195.15	80,700
2022-01-31	196.93	203.09	195.92	202.69	196.13	145,700
2022-01-28	196.51	197.25	192.51	196.97	190.59	167,900
2022-01-27	202.43	203.92	195.00	195.82	189.48	106,400
2022-01-26	200.81	206.06	198.66	201.04	194.53	244,100
2022-01-25	195.01	200.56	193.62	198.76	192.32	150,300
2022-01-24	192.35	198.92	190.11	198.28	191.86	208,100
2022-01-21	200.22	200.22	194.57	195.58	189.25	86,700
2022-01-20	203.77	205.21	199.00	199.81	193.34	98,200
2022-01-19	205.29	208.24	202.14	202.38	195.83	90,100
2022-01-18	205.87	207.27	202.97	203.95	197.35	89,800
2022-01-17	207.17	207.55	206.17	207.05	200.35	85,200
2022-01-14	211.12	211.60	205.55	207.17	200.46	142,300
2022-01-13	217.26	217.26	212.35	213.15	206.25	143,900
2022-01-12	218.82	220.00	216.31	216.92	209.90	108,400
2022-01-11	218.00	219.62	216.00	217.68	210.63	86,200

← NewerPage 20 of 21 · 1,260 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.