FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 246.23 | 250.12 | 244.08 | 249.35 | 246.07 | 81,100 |
| 2025-02-12 | 248.78 | 248.78 | 245.00 | 246.23 | 242.99 | 74,300 |
| 2025-02-11 | 252.48 | 252.76 | 248.55 | 248.96 | 245.69 | 70,300 |
| 2025-02-10 | 247.52 | 253.43 | 246.77 | 253.36 | 250.03 | 106,300 |
| 2025-02-07 | 245.36 | 247.78 | 244.32 | 247.35 | 244.10 | 93,600 |
| 2025-02-06 | 250.32 | 252.99 | 242.08 | 245.47 | 242.24 | 160,000 |
| 2025-02-05 | 256.40 | 261.94 | 245.55 | 249.42 | 246.14 | 256,700 |
| 2025-02-04 | 265.71 | 265.96 | 259.96 | 260.57 | 257.15 | 99,600 |
| 2025-02-03 | 260.42 | 267.76 | 260.42 | 263.40 | 259.94 | 130,600 |
| 2025-01-31 | 266.89 | 267.11 | 263.50 | 264.31 | 260.84 | 97,900 |
| 2025-01-30 | 266.98 | 267.75 | 265.42 | 266.89 | 263.38 | 69,300 |
| 2025-01-29 | 267.42 | 267.44 | 263.94 | 264.08 | 260.61 | 50,700 |
| 2025-01-28 | 267.54 | 268.75 | 266.39 | 267.43 | 263.92 | 56,600 |
| 2025-01-27 | 266.30 | 268.59 | 265.23 | 267.20 | 263.69 | 45,600 |
| 2025-01-24 | 266.39 | 267.50 | 264.43 | 265.93 | 262.43 | 56,200 |
| 2025-01-23 | 265.86 | 269.10 | 265.27 | 266.26 | 262.76 | 74,000 |
| 2025-01-22 | 262.61 | 267.18 | 262.14 | 266.80 | 263.29 | 48,100 |
| 2025-01-21 | 265.99 | 267.57 | 261.50 | 262.19 | 258.74 | 95,100 |
| 2025-01-20 | 264.85 | 268.14 | 262.20 | 264.00 | 260.53 | 63,300 |
| 2025-01-17 | 265.48 | 265.48 | 260.89 | 263.64 | 260.18 | 64,000 |
| 2025-01-16 | 258.86 | 259.99 | 257.22 | 259.22 | 255.81 | 49,100 |
| 2025-01-15 | 260.13 | 260.13 | 253.61 | 257.53 | 254.15 | 90,900 |
| 2025-01-14 | 252.33 | 254.55 | 251.52 | 254.52 | 251.17 | 61,600 |
| 2025-01-13 | 251.85 | 252.51 | 248.48 | 252.27 | 248.95 | 89,400 |
| 2025-01-10 | 258.17 | 258.17 | 249.07 | 251.87 | 248.56 | 102,000 |
| 2025-01-09 | 255.44 | 257.04 | 254.28 | 256.88 | 253.50 | 31,900 |
| 2025-01-08 | 254.99 | 255.86 | 253.58 | 255.44 | 252.08 | 51,400 |
| 2025-01-07 | 261.29 | 261.29 | 253.92 | 255.61 | 252.25 | 71,800 |
| 2025-01-06 | 263.05 | 263.05 | 256.09 | 256.93 | 253.55 | 58,100 |
| 2025-01-03 | 259.30 | 263.23 | 258.50 | 262.82 | 259.37 | 48,300 |
| 2025-01-02 | 260.89 | 262.25 | 257.47 | 257.74 | 254.35 | 35,800 |
| 2024-12-31 | 261.27 | 261.27 | 258.81 | 260.39 | 256.97 | 53,500 |
| 2024-12-30 | 262.76 | 262.76 | 259.55 | 260.84 | 257.06 | 40,600 |
| 2024-12-27 | 263.93 | 265.71 | 262.84 | 264.98 | 261.14 | 82,200 |
| 2024-12-24 | 265.40 | 265.48 | 263.98 | 265.40 | 261.55 | 11,300 |
| 2024-12-23 | 263.22 | 265.90 | 260.93 | 263.99 | 260.16 | 49,400 |
| 2024-12-20 | 262.85 | 265.99 | 261.65 | 264.50 | 260.66 | 299,000 |
| 2024-12-19 | 261.58 | 263.89 | 260.71 | 262.19 | 258.39 | 76,600 |
| 2024-12-18 | 266.59 | 267.87 | 261.82 | 262.08 | 258.28 | 65,400 |
| 2024-12-17 | 266.54 | 268.15 | 265.66 | 267.00 | 263.13 | 107,400 |
| 2024-12-16 | 267.49 | 269.19 | 266.37 | 266.96 | 263.09 | 61,800 |
| 2024-12-13 | 271.16 | 271.16 | 266.40 | 267.60 | 263.72 | 54,500 |
| 2024-12-12 | 270.76 | 272.77 | 270.00 | 271.16 | 267.23 | 52,000 |
| 2024-12-11 | 269.80 | 272.00 | 269.80 | 271.13 | 267.20 | 80,900 |
| 2024-12-10 | 270.79 | 272.95 | 268.84 | 270.00 | 266.08 | 53,800 |
| 2024-12-09 | 271.61 | 273.33 | 270.68 | 272.07 | 268.12 | 65,400 |
| 2024-12-06 | 273.69 | 275.22 | 270.88 | 272.22 | 268.27 | 45,900 |
| 2024-12-05 | 271.01 | 274.30 | 270.18 | 272.60 | 268.65 | 58,100 |
| 2024-12-04 | 272.08 | 272.79 | 269.77 | 272.02 | 268.08 | 60,500 |
| 2024-12-03 | 270.27 | 270.51 | 268.31 | 270.02 | 266.10 | 80,500 |
| 2024-12-02 | 271.37 | 273.27 | 269.60 | 270.27 | 266.35 | 83,900 |
| 2024-11-29 | 271.59 | 273.59 | 270.32 | 273.12 | 269.16 | 45,100 |
| 2024-11-28 | 272.03 | 278.19 | 269.46 | 273.58 | 269.61 | 70,800 |
| 2024-11-27 | 273.76 | 274.80 | 272.24 | 273.18 | 269.22 | 66,300 |
| 2024-11-26 | 275.22 | 275.93 | 272.73 | 272.80 | 268.84 | 68,500 |
| 2024-11-25 | 268.03 | 276.25 | 268.03 | 275.24 | 271.25 | 197,300 |
| 2024-11-22 | 267.58 | 270.12 | 267.43 | 268.86 | 264.96 | 53,500 |
| 2024-11-21 | 263.29 | 268.81 | 263.29 | 268.05 | 264.16 | 118,700 |
| 2024-11-20 | 260.03 | 263.51 | 259.56 | 263.29 | 259.47 | 72,400 |
| 2024-11-19 | 257.52 | 261.07 | 255.66 | 260.03 | 256.26 | 59,300 |
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.