FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 200.56 | 201.29 | 198.30 | 200.01 | 199.11 | 261,600 |
| 2026-04-24 | 202.39 | 204.86 | 196.26 | 200.04 | 199.14 | 166,000 |
| 2026-04-23 | 205.37 | 210.84 | 200.96 | 204.55 | 203.63 | 515,900 |
| 2026-04-22 | 202.03 | 204.67 | 200.30 | 204.41 | 203.49 | 130,300 |
| 2026-04-21 | 204.95 | 206.04 | 200.29 | 200.63 | 199.73 | 90,300 |
| 2026-04-20 | 208.84 | 209.74 | 204.55 | 204.72 | 203.80 | 94,500 |
← NewerPage 3 of 3 · 126 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.