FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	244.00	247.18	244.00	246.32	243.49	61,800
2025-05-09	244.83	245.00	241.28	241.45	238.67	47,400
2025-05-08	240.11	244.99	240.11	243.51	240.71	106,400
2025-05-07	239.59	241.76	239.59	241.60	238.82	78,900
2025-05-06	238.11	240.61	237.62	238.07	235.33	54,500
2025-05-05	241.03	242.73	240.09	240.36	237.59	55,500
2025-05-02	243.01	244.35	241.58	242.92	240.13	90,900
2025-05-01	241.96	244.66	241.01	242.74	239.95	57,500
2025-04-30	236.67	242.25	235.41	241.96	239.18	88,200
2025-04-29	237.94	239.66	237.21	238.03	235.29	49,000
2025-04-28	236.34	239.09	236.34	237.99	235.25	68,500
2025-04-25	236.83	238.52	235.99	236.83	234.11	68,200
2025-04-24	240.20	243.45	237.87	238.08	235.34	91,300
2025-04-23	238.04	243.14	238.04	239.77	237.01	70,100
2025-04-22	238.56	239.80	237.32	237.87	235.13	83,700
2025-04-21	236.88	237.80	234.74	236.42	233.70	75,800
2025-04-17	237.89	240.66	235.76	238.00	235.26	45,800
2025-04-16	238.46	239.47	236.15	238.55	235.81	88,100
2025-04-15	233.94	238.91	233.94	238.54	235.80	123,000
2025-04-14	233.83	236.06	232.56	233.94	231.25	66,300
2025-04-11	230.98	231.62	226.73	231.27	228.61	69,300
2025-04-10	236.19	236.19	225.78	229.96	227.31	121,900
2025-04-09	224.31	240.61	223.18	237.40	234.67	147,600
2025-04-08	234.60	235.52	223.80	226.37	223.77	171,400
2025-04-07	223.95	231.45	220.39	230.13	227.48	158,100
2025-04-04	232.87	232.87	227.76	228.95	226.32	91,000
2025-04-03	242.22	242.22	234.93	235.10	232.40	102,400
2025-04-02	240.68	245.93	240.68	245.64	242.81	86,800
2025-04-01	238.05	243.79	235.48	241.39	238.61	94,000
2025-03-31	236.72	239.37	236.63	238.62	235.87	133,200
2025-03-28	241.95	242.25	236.01	237.86	234.73	76,500
2025-03-27	244.57	245.70	241.61	241.95	238.77	83,400
2025-03-26	244.41	248.35	244.15	244.57	241.36	93,400
2025-03-25	248.66	249.77	243.56	244.63	241.41	102,400
2025-03-24	243.85	249.59	243.85	248.68	245.41	59,400
2025-03-21	243.40	244.06	240.93	243.85	240.65	237,100
2025-03-20	243.12	245.30	242.31	243.08	239.89	50,200
2025-03-19	239.61	244.97	239.61	244.15	240.94	95,500
2025-03-18	240.61	240.61	235.98	240.37	237.21	130,400
2025-03-17	237.32	241.98	236.95	240.90	237.73	156,700
2025-03-14	230.47	237.62	230.47	237.53	234.41	105,900
2025-03-13	235.29	235.29	229.05	230.47	227.44	115,900
2025-03-12	239.11	239.66	235.57	236.04	232.94	110,300
2025-03-11	239.48	241.21	237.79	238.50	235.37	88,500
2025-03-10	243.25	247.84	239.26	239.78	236.63	115,700
2025-03-07	248.05	248.75	243.98	245.55	242.32	163,000
2025-03-06	252.33	252.99	247.81	247.94	244.68	108,200
2025-03-05	253.28	254.05	249.34	253.60	250.27	112,900
2025-03-04	255.03	255.91	250.32	254.11	250.77	53,800
2025-03-03	256.01	258.48	254.18	255.14	251.79	59,400
2025-02-28	255.94	255.94	251.73	255.06	251.71	161,200
2025-02-27	253.81	254.72	252.54	254.59	251.24	109,500
2025-02-26	253.33	255.76	252.84	253.71	250.38	57,900
2025-02-25	249.22	254.24	248.60	253.14	249.81	89,000
2025-02-24	248.54	249.10	247.23	247.35	244.10	87,900
2025-02-21	249.20	249.20	243.84	248.39	245.13	210,300
2025-02-20	248.91	248.91	246.44	247.99	244.73	86,200
2025-02-19	247.78	247.88	243.47	247.88	244.62	98,900
2025-02-18	248.97	248.97	246.02	247.89	244.63	149,000
2025-02-14	248.79	249.94	247.14	248.65	245.38	114,400

← NewerPage 7 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.