FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	221.83	223.75	219.20	221.04	219.16	190,200
2025-10-31	216.90	225.07	216.75	223.26	221.36	252,300
2025-10-30	216.79	219.36	216.14	218.59	216.73	140,700
2025-10-29	221.62	222.25	217.31	217.40	215.55	397,300
2025-10-28	228.84	229.23	221.65	222.08	220.19	184,200
2025-10-27	231.03	232.84	227.46	227.86	225.92	220,200
2025-10-24	237.12	238.87	228.36	230.39	228.43	298,200
2025-10-23	266.83	266.83	231.26	233.00	231.02	324,600
2025-10-22	258.82	259.97	257.39	258.12	255.93	91,000
2025-10-21	256.80	265.59	256.80	259.04	256.84	72,400
2025-10-20	256.52	259.18	255.98	257.73	255.54	85,200
2025-10-17	258.23	258.23	254.90	256.69	254.51	151,900
2025-10-16	260.09	265.00	256.59	256.98	254.80	126,100
2025-10-15	262.03	263.80	259.94	259.96	257.75	101,700
2025-10-14	258.10	260.02	258.00	259.14	256.94	200,600
2025-10-10	259.41	259.41	256.42	256.51	254.33	63,000
2025-10-09	259.55	260.50	258.20	258.42	256.22	78,500
2025-10-08	261.23	261.23	257.84	258.35	256.16	63,200
2025-10-07	260.53	262.39	259.83	261.23	259.01	58,100
2025-10-06	264.13	264.13	257.29	260.10	257.89	86,200
2025-10-03	262.26	268.63	262.26	263.48	261.24	68,300
2025-10-02	260.93	263.98	260.92	262.12	259.89	110,700
2025-10-01	264.29	266.00	261.86	262.30	260.07	55,500
2025-09-30	264.65	265.36	260.71	265.16	262.91	84,700
2025-09-29	265.15	267.00	263.81	264.22	261.98	101,700
2025-09-26	267.46	268.01	263.34	264.22	261.60	106,300
2025-09-25	265.89	266.99	264.63	266.51	263.86	87,300
2025-09-24	269.00	270.00	265.27	265.55	262.91	85,300
2025-09-23	273.67	274.45	267.19	268.86	266.19	116,700
2025-09-22	277.80	277.80	273.24	273.67	270.95	99,500
2025-09-19	279.73	280.21	275.24	278.05	275.29	783,700
2025-09-18	280.09	283.31	277.71	277.80	275.04	78,800
2025-09-17	278.81	282.49	278.81	279.37	276.60	85,000
2025-09-16	281.65	281.65	277.84	278.66	275.89	139,200
2025-09-15	283.11	284.33	280.66	281.98	279.18	176,000
2025-09-12	288.51	288.85	282.98	283.12	280.31	65,800
2025-09-11	284.89	290.34	283.60	288.17	285.31	169,500
2025-09-10	283.50	286.18	283.50	283.71	280.89	102,000
2025-09-09	283.64	285.94	282.63	285.24	282.41	95,600
2025-09-08	279.11	285.12	277.47	284.80	281.97	100,800
2025-09-05	279.99	281.32	278.81	279.26	276.49	49,700
2025-09-04	275.45	279.43	275.00	278.92	276.15	64,400
2025-09-03	272.21	276.13	271.57	273.98	271.26	59,900
2025-09-02	275.40	275.40	271.21	272.21	269.51	52,200
2025-08-29	276.76	277.47	274.26	276.49	273.74	71,400
2025-08-28	277.03	277.04	274.53	275.87	273.13	63,400
2025-08-27	277.93	279.57	276.99	277.17	274.42	54,100
2025-08-26	276.32	279.95	276.32	278.61	275.84	171,700
2025-08-25	277.08	278.14	275.00	277.47	274.71	53,700
2025-08-22	275.65	278.70	274.78	276.50	273.75	52,900
2025-08-21	276.24	277.51	274.00	274.66	271.93	50,500
2025-08-20	277.62	279.21	275.93	276.28	273.54	106,500
2025-08-19	274.50	279.31	274.50	277.91	275.15	61,500
2025-08-18	274.37	275.15	272.59	273.52	270.80	77,900
2025-08-15	275.72	276.20	273.57	274.00	271.28	63,900
2025-08-14	272.49	276.25	272.49	275.87	273.13	118,300
2025-08-13	271.05	275.10	269.62	274.74	272.01	106,000
2025-08-12	269.62	270.51	267.97	269.29	266.62	65,800
2025-08-11	272.73	272.92	269.69	270.04	267.36	74,400
2025-08-08	273.54	273.88	270.89	271.99	269.29	88,700

← NewerPage 5 of 21 · 1,255 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.