FirstService Corp historical data

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

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
2026-04-17	205.03	209.51	205.03	208.59	207.65	111,200
2026-04-16	204.86	206.39	203.50	204.51	203.59	85,500
2026-04-15	206.06	208.58	204.28	204.85	203.93	92,900
2026-04-14	203.48	207.28	203.48	205.44	204.51	60,800
2026-04-13	200.15	205.26	200.00	205.03	204.11	73,600
2026-04-10	201.84	202.88	199.65	201.78	200.87	55,000
2026-04-09	200.19	202.96	197.89	201.56	200.65	87,400
2026-04-08	201.63	204.52	198.46	200.19	199.29	121,800
2026-04-07	195.99	198.96	194.56	198.63	197.73	98,500
2026-04-06	194.43	197.51	193.49	196.65	195.76	49,800
2026-04-02	189.67	195.72	185.06	194.43	193.55	85,400
2026-04-01	193.15	194.28	191.18	191.82	190.96	84,800
2026-03-31	192.09	194.10	188.78	193.52	192.65	157,800
2026-03-30	187.56	191.86	186.55	189.64	188.36	73,700
2026-03-27	189.61	190.02	185.49	186.55	185.29	124,700
2026-03-26	189.95	194.10	188.01	191.18	189.89	65,300
2026-03-25	190.22	190.83	187.08	190.35	189.07	82,200
2026-03-24	187.37	189.43	184.96	188.03	186.76	117,700
2026-03-23	187.07	190.36	186.63	188.95	187.68	136,500
2026-03-20	189.61	189.61	182.98	184.27	183.03	281,700
2026-03-19	192.14	193.56	187.82	189.75	188.47	102,500
2026-03-18	195.99	195.99	192.24	193.23	191.93	114,400
2026-03-17	195.44	198.55	195.44	195.66	194.34	81,400
2026-03-16	194.63	198.47	193.89	194.10	192.79	97,900
2026-03-13	195.86	196.83	192.01	193.71	192.40	153,300
2026-03-12	196.08	198.72	190.25	193.61	192.31	161,100
2026-03-11	202.13	204.58	196.95	197.23	195.90	105,900
2026-03-10	204.46	204.94	200.66	203.09	201.72	113,300
2026-03-09	199.89	204.50	196.01	203.90	202.53	119,200
2026-03-06	202.94	203.35	200.00	202.33	200.97	126,900
2026-03-05	203.56	207.00	201.97	205.07	203.69	172,000
2026-03-04	210.36	210.53	205.25	205.51	204.13	135,100
2026-03-03	209.26	211.59	204.86	210.24	208.82	110,900
2026-03-02	213.55	214.89	211.46	212.60	211.17	182,600
2026-02-27	215.59	217.34	212.86	214.94	213.49	197,800
2026-02-26	212.44	216.73	212.44	216.60	215.14	197,000
2026-02-25	213.03	213.27	209.83	212.32	210.89	60,900
2026-02-24	208.20	213.91	205.87	212.73	211.30	124,100
2026-02-23	213.40	213.40	207.19	207.65	206.25	98,000
2026-02-20	212.86	214.06	210.64	213.21	211.77	143,400
2026-02-19	215.57	215.57	212.00	213.72	212.28	89,200
2026-02-18	210.36	215.77	210.36	214.94	213.49	212,400
2026-02-17	210.63	213.49	208.88	210.25	208.83	105,100
2026-02-13	204.62	210.84	201.35	210.63	209.21	155,800
2026-02-12	214.07	215.07	204.33	204.51	203.13	174,400
2026-02-11	220.29	221.35	211.33	213.50	212.06	124,300
2026-02-10	222.79	224.94	219.37	219.57	218.09	151,900
2026-02-09	219.56	222.92	217.71	222.80	221.30	158,900
2026-02-06	217.19	220.01	214.41	219.68	218.20	124,200
2026-02-05	227.37	227.37	215.55	217.41	215.95	267,100
2026-02-04	211.69	227.94	210.06	225.61	224.09	158,400
2026-02-03	210.01	210.83	205.92	210.71	209.29	163,100
2026-02-02	212.69	212.89	209.53	210.07	208.65	105,400
2026-01-30	209.95	211.62	207.20	210.96	209.54	165,700

← NewerPage 3 of 21 · 1,258 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.