FirstService Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	264.14	264.14	256.65	257.85	254.11	94,400
2024-11-15	258.99	264.46	258.99	262.10	258.30	149,200
2024-11-14	264.21	264.21	260.00	260.08	256.31	64,400
2024-11-13	260.96	263.23	260.96	262.16	258.36	71,500
2024-11-12	260.11	261.50	259.06	260.94	257.16	103,300
2024-11-11	262.01	263.52	259.09	260.13	256.36	69,000
2024-11-08	259.94	262.74	259.94	261.67	257.88	61,200
2024-11-07	260.00	261.35	259.17	259.94	256.17	68,100
2024-11-06	262.16	263.43	254.65	259.54	255.78	128,800
2024-11-05	260.88	262.48	259.81	260.11	256.34	65,100
2024-11-04	260.90	265.01	260.36	261.67	257.88	47,100
2024-11-01	258.01	261.91	258.01	261.28	257.49	58,800
2024-10-31	260.30	261.16	255.99	257.80	254.06	105,000
2024-10-30	263.51	266.23	261.59	261.75	257.95	71,600
2024-10-29	261.05	265.99	260.64	265.38	261.53	132,300
2024-10-28	263.62	265.48	260.64	261.46	257.67	99,500
2024-10-25	266.08	267.26	261.39	263.60	259.78	90,200
2024-10-24	250.00	265.72	250.00	262.62	258.81	133,100
2024-10-23	252.08	255.76	252.08	255.56	251.85	44,400
2024-10-22	254.14	254.72	252.80	253.25	249.58	52,700
2024-10-21	256.96	258.85	255.88	256.21	252.49	25,400
2024-10-18	259.10	259.66	256.86	258.17	254.43	96,100
2024-10-17	257.91	260.30	257.43	259.60	255.84	47,600
2024-10-16	260.30	261.66	258.02	258.03	254.29	47,400
2024-10-15	255.21	258.01	254.44	257.89	254.15	75,200
2024-10-11	254.16	258.44	254.16	255.63	251.92	73,600
2024-10-10	252.82	254.23	251.50	253.08	249.41	94,700
2024-10-09	245.14	253.43	245.14	253.31	249.64	133,200
2024-10-08	240.89	246.59	239.36	246.00	242.43	229,400
2024-10-07	239.98	240.95	238.14	240.14	236.66	61,900
2024-10-04	241.92	243.44	239.79	240.50	237.01	33,700
2024-10-03	243.78	244.13	240.13	241.77	238.26	60,500
2024-10-02	244.56	245.69	243.76	244.59	241.04	59,500
2024-10-01	246.43	247.36	244.78	245.99	242.42	79,100
2024-09-30	243.71	247.36	243.14	247.11	243.53	75,100
2024-09-27	243.96	247.73	243.59	243.73	240.20	282,600
2024-09-26	245.05	246.81	243.53	244.23	240.36	48,400
2024-09-25	245.79	246.25	244.01	244.37	240.49	33,900
2024-09-24	246.41	246.44	244.50	245.79	241.89	44,900
2024-09-23	246.41	246.83	244.19	246.41	242.50	44,000
2024-09-20	244.20	247.11	243.25	245.91	242.01	174,700
2024-09-19	246.59	247.32	244.09	244.56	240.68	79,200
2024-09-18	242.51	245.33	239.60	244.11	240.24	91,500
2024-09-17	246.38	246.72	243.17	243.52	239.66	215,600
2024-09-16	247.49	250.66	243.63	245.83	241.93	95,400
2024-09-13	244.82	247.86	244.82	247.18	243.26	69,400
2024-09-12	242.73	246.07	242.73	245.14	241.25	70,400
2024-09-11	241.86	243.23	238.56	243.22	239.36	62,300
2024-09-10	240.79	243.35	239.21	242.56	238.71	64,100
2024-09-09	240.31	243.36	240.31	240.68	236.86	75,100
2024-09-06	241.04	242.96	237.86	240.12	236.31	58,800
2024-09-05	241.77	244.21	240.23	241.61	237.78	56,600
2024-09-04	240.78	244.67	240.78	242.01	238.17	95,600
2024-09-03	240.94	242.80	240.55	241.71	237.88	128,600
2024-08-30	239.11	243.17	239.11	242.93	239.08	250,600
2024-08-29	240.19	242.24	238.83	238.94	235.15	43,600
2024-08-28	241.37	242.36	238.93	239.52	235.72	46,500
2024-08-27	238.12	242.50	238.12	241.37	237.54	67,600
2024-08-26	237.72	240.25	237.72	239.59	235.79	37,600
2024-08-23	238.93	239.00	236.39	237.42	233.65	46,800

← NewerPage 9 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.