FirstService Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	190.89	190.89	187.23	188.62	188.62	66,923
2026-10-16	191.37	194.26	190.44	192.17	192.17	74,673
2026-10-15	186.42	192.31	185.39	191.44	191.44	137,600
2026-10-14	186.75	186.76	183.04	185.81	185.81	109,700
2026-10-13	185.85	187.61	184.38	186.15	186.15	117,700
2026-10-09	183.37	185.47	182.75	185.09	185.09	64,100
2026-10-08	179.82	182.39	178.85	182.28	182.28	64,200
2026-10-07	183.28	183.28	177.95	180.95	180.95	91,600
2026-10-06	183.65	184.51	182.67	183.12	183.12	95,400
2026-10-05	183.51	183.82	181.87	182.67	182.67	54,400
2026-10-02	183.11	185.42	182.78	184.19	184.19	84,400
2026-10-01	182.31	184.20	180.98	183.01	183.01	84,600
2026-09-30	183.68	183.82	181.48	182.21	182.21	144,700
2026-09-29	182.65	185.15	181.26	182.79	182.79	100,200
2026-09-28	182.88	183.22	178.52	182.75	182.32	183,200
2026-09-25	180.90	182.80	179.51	182.53	182.10	150,500
2026-09-24	182.50	183.82	178.18	179.84	179.41	195,000
2026-09-23	186.17	186.17	182.20	182.44	182.01	129,900
2026-09-22	186.26	188.40	185.64	187.59	187.15	126,000
2026-09-21	181.72	187.05	181.72	186.74	186.30	147,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.