FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 219.06 | 220.00 | 214.01 | 218.58 | 211.50 | 120,500 |
| 2022-01-07 | 230.38 | 230.38 | 221.55 | 222.41 | 215.21 | 81,700 |
| 2022-01-06 | 232.35 | 232.35 | 227.50 | 229.73 | 222.29 | 85,000 |
| 2022-01-05 | 240.28 | 240.28 | 232.31 | 232.83 | 225.29 | 152,200 |
| 2022-01-04 | 251.48 | 251.57 | 239.57 | 240.58 | 232.79 | 111,400 |
| 2021-12-31 | 249.11 | 250.09 | 247.27 | 248.60 | 240.55 | 50,500 |
| 2021-12-30 | 248.80 | 253.09 | 248.80 | 250.17 | 242.07 | 37,800 |
| 2021-12-29 | 247.78 | 250.83 | 246.50 | 249.35 | 241.05 | 84,200 |
| 2021-12-24 | 243.69 | 247.67 | 243.69 | 244.31 | 236.18 | 24,600 |
| 2021-12-23 | 246.60 | 247.86 | 245.85 | 246.66 | 238.45 | 49,600 |
| 2021-12-22 | 241.79 | 246.38 | 241.79 | 246.21 | 238.01 | 39,100 |
| 2021-12-21 | 238.99 | 242.75 | 236.92 | 242.74 | 234.66 | 67,200 |
| 2021-12-20 | 243.52 | 243.53 | 234.22 | 235.87 | 228.02 | 56,100 |
| 2021-12-17 | 234.25 | 247.26 | 234.25 | 244.09 | 235.96 | 410,800 |
| 2021-12-16 | 244.15 | 245.00 | 238.59 | 239.76 | 231.78 | 117,500 |
| 2021-12-15 | 243.75 | 246.80 | 240.69 | 242.68 | 234.60 | 191,700 |
| 2021-12-14 | 245.73 | 248.93 | 241.80 | 243.51 | 235.40 | 139,100 |
| 2021-12-13 | 247.29 | 248.77 | 244.79 | 247.49 | 239.25 | 108,400 |
| 2021-12-10 | 246.88 | 247.64 | 244.34 | 245.72 | 237.54 | 59,400 |
| 2021-12-09 | 247.77 | 250.38 | 245.53 | 245.75 | 237.57 | 50,500 |
| 2021-12-08 | 250.59 | 250.75 | 247.19 | 248.07 | 239.81 | 37,400 |
| 2021-12-07 | 244.76 | 252.20 | 244.76 | 249.78 | 241.47 | 65,300 |
| 2021-12-06 | 244.02 | 246.79 | 242.00 | 245.70 | 237.52 | 64,100 |
| 2021-12-03 | 250.66 | 250.66 | 242.30 | 243.88 | 235.76 | 74,100 |
| 2021-12-02 | 245.19 | 250.99 | 245.19 | 249.90 | 241.58 | 69,900 |
| 2021-12-01 | 246.81 | 251.48 | 244.60 | 245.30 | 237.13 | 71,300 |
| 2021-11-30 | 251.16 | 252.43 | 243.76 | 245.54 | 237.37 | 141,100 |
| 2021-11-29 | 251.00 | 253.11 | 248.54 | 253.08 | 244.66 | 120,300 |
| 2021-11-26 | 254.36 | 254.36 | 246.76 | 250.27 | 241.94 | 50,200 |
| 2021-11-25 | 253.92 | 256.01 | 253.15 | 254.36 | 245.89 | 25,200 |
| 2021-11-24 | 252.60 | 255.39 | 251.26 | 253.92 | 245.47 | 48,100 |
| 2021-11-23 | 252.65 | 255.38 | 250.65 | 253.14 | 244.71 | 51,800 |
| 2021-11-22 | 249.43 | 254.29 | 247.06 | 252.57 | 244.16 | 74,400 |
| 2021-11-19 | 241.33 | 248.62 | 241.33 | 248.34 | 240.07 | 64,600 |
| 2021-11-18 | 240.59 | 243.29 | 240.59 | 241.83 | 233.78 | 60,300 |
| 2021-11-17 | 244.61 | 244.61 | 241.20 | 241.59 | 233.55 | 49,400 |
| 2021-11-16 | 241.10 | 245.55 | 241.10 | 244.61 | 236.47 | 59,100 |
| 2021-11-15 | 246.44 | 246.59 | 242.61 | 243.26 | 235.16 | 48,600 |
| 2021-11-12 | 241.03 | 246.74 | 241.03 | 245.96 | 237.77 | 108,200 |
| 2021-11-11 | 241.75 | 243.51 | 239.03 | 242.17 | 234.11 | 69,400 |
| 2021-11-10 | 245.56 | 245.77 | 238.00 | 239.24 | 231.28 | 47,500 |
| 2021-11-09 | 247.66 | 248.55 | 243.23 | 244.28 | 236.15 | 50,900 |
| 2021-11-08 | 244.92 | 249.29 | 244.92 | 247.70 | 239.45 | 83,400 |
| 2021-11-05 | 243.90 | 247.73 | 242.97 | 244.11 | 235.98 | 43,400 |
| 2021-11-04 | 242.32 | 246.54 | 241.56 | 245.38 | 237.21 | 105,100 |
| 2021-11-03 | 243.66 | 244.12 | 240.67 | 242.32 | 234.25 | 88,100 |
| 2021-11-02 | 246.65 | 246.65 | 242.22 | 242.94 | 234.85 | 62,600 |
| 2021-11-01 | 247.02 | 247.40 | 242.07 | 243.81 | 235.69 | 91,900 |
| 2021-10-29 | 249.78 | 250.07 | 246.21 | 246.84 | 238.62 | 67,400 |
| 2021-10-28 | 244.90 | 251.00 | 243.61 | 248.54 | 240.27 | 51,700 |
| 2021-10-27 | 246.42 | 248.00 | 242.59 | 246.00 | 237.81 | 112,200 |
| 2021-10-26 | 254.99 | 254.99 | 243.55 | 245.44 | 237.27 | 53,400 |
| 2021-10-25 | 248.98 | 250.99 | 246.99 | 249.80 | 241.48 | 41,800 |
| 2021-10-22 | 247.73 | 250.58 | 246.83 | 249.33 | 241.03 | 35,500 |
| 2021-10-21 | 245.94 | 249.64 | 245.62 | 247.76 | 239.51 | 43,500 |
| 2021-10-20 | 244.85 | 246.57 | 242.36 | 246.15 | 237.96 | 35,000 |
| 2021-10-19 | 239.60 | 244.97 | 239.60 | 243.93 | 235.81 | 33,300 |
| 2021-10-18 | 240.53 | 243.02 | 237.86 | 242.36 | 234.29 | 51,000 |
| 2021-10-15 | 236.84 | 241.38 | 235.00 | 240.83 | 232.81 | 43,000 |
| 2021-10-14 | 235.25 | 240.71 | 235.24 | 236.74 | 228.86 | 56,700 |
← NewerPage 21 of 21 · 1,260 trading days
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.