FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	213.72	214.00	208.09	209.27	207.86	131,800
2026-01-28	214.05	215.65	212.57	214.23	212.79	109,500
2026-01-27	220.25	220.25	213.56	214.04	212.60	84,400
2026-01-26	218.93	221.98	218.71	220.93	219.44	94,900
2026-01-23	220.04	220.24	217.21	218.81	217.34	62,100
2026-01-22	223.52	223.84	218.80	220.26	218.78	77,700
2026-01-21	223.30	224.57	221.33	222.28	220.78	108,300
2026-01-20	222.09	224.58	221.00	222.55	221.05	157,300
2026-01-19	224.43	227.74	223.05	226.84	225.31	76,000
2026-01-16	225.24	227.01	224.52	225.55	224.03	103,900
2026-01-15	222.93	227.60	222.93	226.33	224.80	99,700
2026-01-14	218.32	224.14	217.18	223.04	221.54	129,100
2026-01-13	221.81	222.48	217.56	217.83	216.36	122,500
2026-01-12	221.36	222.90	220.01	222.66	221.16	105,000
2026-01-09	217.32	222.26	215.50	222.17	220.67	167,400
2026-01-08	212.35	217.17	212.35	216.62	215.16	95,700
2026-01-07	214.16	215.47	212.73	213.82	212.38	103,600
2026-01-06	210.87	215.57	209.44	214.16	212.72	115,600
2026-01-05	207.10	212.74	205.95	210.56	209.14	61,000
2026-01-02	213.66	214.00	207.00	207.38	205.98	74,800
2025-12-31	213.31	214.02	212.43	213.45	212.01	62,200
2025-12-30	213.89	215.61	213.18	213.20	211.39	112,200
2025-12-29	214.31	215.71	213.32	214.22	212.40	58,700
2025-12-24	212.07	215.00	212.06	214.20	212.38	22,900
2025-12-23	211.01	212.09	210.00	212.07	210.27	139,300
2025-12-22	213.76	214.22	210.08	210.34	208.55	277,000
2025-12-19	218.25	218.25	213.35	213.75	211.93	344,900
2025-12-18	212.17	217.95	212.17	217.57	215.72	191,700
2025-12-17	213.57	213.57	211.06	212.05	210.25	136,100
2025-12-16	210.56	214.20	209.98	212.92	211.11	207,900
2025-12-15	212.37	213.47	209.60	210.57	208.78	169,100
2025-12-12	210.63	212.73	209.13	212.57	210.76	116,000
2025-12-11	206.96	213.41	206.40	210.40	208.61	239,700
2025-12-10	207.90	209.65	203.88	206.47	204.72	243,400
2025-12-09	211.11	213.25	207.65	207.88	206.11	137,800
2025-12-08	213.91	213.91	210.01	211.75	209.95	182,300
2025-12-05	216.79	218.00	213.69	214.32	212.50	83,600
2025-12-04	216.01	218.18	215.66	216.48	214.64	44,700
2025-12-03	215.99	216.49	214.11	215.67	213.84	194,500
2025-12-02	218.24	218.24	213.50	215.87	214.04	94,100
2025-12-01	218.19	220.93	218.19	218.28	216.43	136,500
2025-11-28	216.16	220.55	214.13	219.74	217.87	80,000
2025-11-27	216.27	217.46	215.06	215.44	213.61	33,600
2025-11-26	215.89	216.73	214.78	215.72	213.89	67,300
2025-11-25	214.13	217.00	214.13	215.76	213.93	113,300
2025-11-24	217.62	217.62	213.38	213.90	212.08	218,400
2025-11-21	214.00	218.70	213.62	218.30	216.45	114,700
2025-11-20	214.69	216.16	212.72	214.03	212.21	106,000
2025-11-19	211.06	214.73	210.84	214.02	212.20	78,500
2025-11-18	210.43	211.63	209.39	210.76	208.97	106,800
2025-11-17	218.05	218.05	211.66	211.77	209.97	90,000
2025-11-14	217.85	220.54	217.75	218.90	217.04	262,900
2025-11-13	218.28	219.94	216.70	218.24	216.39	86,000
2025-11-12	218.46	222.45	217.91	218.90	217.04	132,800
2025-11-11	213.13	219.70	213.11	219.35	217.49	105,700
2025-11-10	211.71	214.35	209.21	213.35	211.54	120,800
2025-11-07	217.39	218.01	212.49	212.68	210.87	184,700
2025-11-06	218.73	218.73	216.18	217.37	215.52	147,400
2025-11-05	219.92	221.17	217.63	218.73	216.87	166,400
2025-11-04	220.71	221.07	217.22	219.50	217.64	112,500

← NewerPage 4 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.