FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	270.40	273.79	269.98	273.39	270.67	124,400
2025-08-06	272.08	272.08	268.52	270.04	267.36	98,200
2025-08-05	272.09	273.73	270.05	271.72	269.02	107,900
2025-08-01	271.40	271.40	267.62	269.98	267.30	68,100
2025-07-31	271.46	275.04	271.28	273.12	270.41	104,100
2025-07-30	271.31	275.13	270.79	273.28	270.57	111,400
2025-07-29	266.56	274.27	266.56	271.19	268.50	138,300
2025-07-28	274.26	275.87	268.47	268.64	265.97	135,600
2025-07-25	266.68	274.73	266.58	274.26	271.54	134,600
2025-07-24	245.17	271.29	245.17	264.66	262.03	231,600
2025-07-23	244.71	245.39	242.40	243.06	240.65	58,300
2025-07-22	245.37	248.36	244.42	244.55	242.12	59,300
2025-07-21	244.49	247.78	244.26	245.92	243.48	69,100
2025-07-18	241.24	244.44	239.75	244.18	241.75	78,200
2025-07-17	243.07	245.92	235.15	241.81	239.41	71,500
2025-07-16	242.81	243.75	240.17	242.23	239.82	62,000
2025-07-15	245.46	246.45	242.17	242.74	240.33	66,100
2025-07-14	246.19	247.79	244.50	245.35	242.91	141,600
2025-07-11	242.24	243.97	242.14	243.58	241.16	75,000
2025-07-10	243.61	245.93	239.78	244.15	241.73	66,200
2025-07-09	243.05	244.45	241.86	243.29	240.87	79,600
2025-07-08	240.45	245.27	239.83	242.44	240.03	104,400
2025-07-07	242.00	243.83	240.41	241.22	238.82	67,000
2025-07-04	242.00	242.71	241.72	242.00	239.60	22,400
2025-07-03	240.14	243.31	240.03	242.10	239.70	50,800
2025-07-02	237.74	241.13	235.30	239.35	236.97	132,600
2025-06-30	236.60	238.34	234.45	237.63	235.27	67,800
2025-06-27	235.23	238.62	234.21	236.60	233.88	145,700
2025-06-26	235.46	236.51	234.08	235.13	232.42	148,300
2025-06-25	243.30	243.30	235.27	235.39	232.68	87,500
2025-06-24	240.40	247.54	236.43	243.32	240.52	112,500
2025-06-23	237.56	242.06	237.54	241.50	238.72	62,700
2025-06-20	242.98	244.00	235.54	237.40	234.67	258,900
2025-06-19	243.02	243.46	237.99	241.59	238.81	34,800
2025-06-18	242.56	245.79	242.56	243.67	240.87	82,400
2025-06-17	241.47	242.90	240.98	242.45	239.66	69,200
2025-06-16	241.57	244.44	241.08	241.80	239.02	87,400
2025-06-13	239.77	241.27	239.46	240.00	237.24	85,800
2025-06-12	242.44	242.84	241.40	242.41	239.62	65,800
2025-06-11	243.98	247.85	242.73	243.17	240.37	64,900
2025-06-10	242.75	246.38	242.75	245.65	242.82	55,300
2025-06-09	240.87	243.33	239.54	242.46	239.67	95,700
2025-06-06	241.06	242.28	238.78	241.52	238.74	72,000
2025-06-05	240.99	242.18	238.96	240.94	238.17	76,800
2025-06-04	239.90	241.30	238.12	241.22	238.44	41,800
2025-06-03	240.18	241.11	236.68	239.56	236.80	58,800
2025-06-02	241.37	241.51	237.42	240.07	237.31	82,400
2025-05-30	242.05	242.62	240.10	240.55	237.78	261,900
2025-05-29	242.55	244.26	241.41	242.37	239.58	42,100
2025-05-28	244.93	245.35	242.00	242.55	239.76	42,000
2025-05-27	241.21	243.91	240.23	243.20	240.40	81,800
2025-05-26	237.78	245.69	237.11	239.04	236.29	30,400
2025-05-23	237.75	238.67	236.97	237.67	234.94	41,100
2025-05-22	239.99	240.64	238.77	239.36	236.61	55,000
2025-05-21	245.02	245.44	239.83	239.88	237.12	72,000
2025-05-20	243.67	245.91	243.67	245.12	242.30	80,400
2025-05-16	245.64	246.69	244.41	245.20	242.38	75,400
2025-05-15	239.50	246.21	239.50	245.64	242.81	94,700
2025-05-14	244.21	245.76	238.87	239.70	236.94	52,400
2025-05-13	246.43	248.12	244.15	244.31	241.50	88,400

← NewerPage 6 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.