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 |
| 2026-09-18 | 184.32 | 185.13 | 179.85 | 179.85 | 179.42 | 516,300 |
| 2026-09-17 | 186.27 | 187.15 | 185.34 | 185.57 | 185.13 | 94,500 |
| 2026-09-16 | 183.05 | 186.91 | 183.05 | 185.37 | 184.93 | 109,700 |
| 2026-09-15 | 187.23 | 187.23 | 180.97 | 182.90 | 182.47 | 120,300 |
| 2026-09-14 | 190.46 | 193.87 | 185.64 | 188.47 | 188.02 | 129,800 |
| 2026-09-11 | 191.06 | 192.74 | 190.26 | 191.00 | 190.55 | 190,500 |
| 2026-09-10 | 190.44 | 190.44 | 186.15 | 188.30 | 187.85 | 163,000 |
| 2026-09-09 | 190.48 | 191.01 | 188.40 | 190.56 | 190.11 | 134,600 |
| 2026-09-08 | 197.36 | 197.53 | 190.85 | 191.35 | 190.90 | 167,800 |
| 2026-09-04 | 196.01 | 200.10 | 193.40 | 199.56 | 199.09 | 187,700 |
| 2026-09-03 | 193.12 | 198.40 | 193.12 | 197.03 | 196.56 | 169,800 |
| 2026-09-02 | 193.91 | 193.99 | 189.50 | 191.29 | 190.84 | 205,100 |
| 2026-09-01 | 192.28 | 195.48 | 192.12 | 193.86 | 193.40 | 155,800 |
| 2026-08-31 | 195.24 | 195.68 | 192.21 | 192.87 | 192.41 | 3,578,200 |
| 2026-08-28 | 195.57 | 198.01 | 192.62 | 196.64 | 196.18 | 262,300 |
| 2026-08-27 | 197.64 | 198.34 | 194.75 | 195.46 | 195.00 | 157,000 |
| 2026-08-26 | 199.65 | 200.33 | 197.81 | 199.33 | 198.86 | 157,400 |
| 2026-08-25 | 199.85 | 201.67 | 198.23 | 198.94 | 198.47 | 157,100 |
| 2026-08-24 | 200.03 | 202.76 | 199.35 | 199.78 | 199.31 | 137,700 |
| 2026-08-21 | 198.35 | 200.31 | 196.45 | 199.14 | 198.67 | 190,700 |
| 2026-08-20 | 200.15 | 201.42 | 197.01 | 198.24 | 197.77 | 143,900 |
| 2026-08-19 | 196.90 | 202.68 | 196.90 | 202.44 | 201.96 | 107,300 |
| 2026-08-18 | 193.85 | 200.63 | 193.85 | 196.97 | 196.50 | 170,100 |
| 2026-08-17 | 195.29 | 195.29 | 192.31 | 193.85 | 193.39 | 167,700 |
| 2026-08-14 | 196.77 | 197.37 | 193.52 | 195.49 | 195.03 | 226,900 |
| 2026-08-13 | 197.83 | 198.80 | 191.67 | 195.99 | 195.53 | 305,700 |
| 2026-08-12 | 198.00 | 198.31 | 194.10 | 198.01 | 197.54 | 188,600 |
| 2026-08-11 | 198.64 | 201.12 | 196.98 | 199.52 | 199.05 | 125,000 |
| 2026-08-10 | 200.36 | 200.80 | 198.50 | 198.92 | 198.45 | 103,100 |
| 2026-08-07 | 199.15 | 203.16 | 199.15 | 200.78 | 200.31 | 85,500 |
| 2026-08-06 | 202.72 | 202.72 | 198.87 | 199.98 | 199.51 | 117,800 |
| 2026-08-05 | 199.96 | 204.60 | 198.80 | 202.60 | 202.12 | 98,700 |
| 2026-08-04 | 200.57 | 201.57 | 198.68 | 198.93 | 198.46 | 190,700 |
| 2026-07-31 | 200.25 | 200.87 | 196.97 | 197.47 | 197.00 | 145,800 |
| 2026-07-30 | 198.89 | 202.49 | 195.53 | 202.02 | 201.54 | 197,200 |
| 2026-07-29 | 201.48 | 204.64 | 199.03 | 199.97 | 199.50 | 190,500 |
| 2026-07-28 | 199.38 | 205.73 | 199.38 | 201.59 | 201.11 | 151,000 |
| 2026-07-27 | 194.42 | 200.38 | 194.42 | 198.02 | 197.55 | 174,200 |
| 2026-07-24 | 183.93 | 196.81 | 182.88 | 193.80 | 193.34 | 150,100 |
| 2026-07-23 | 194.16 | 195.11 | 173.00 | 184.50 | 184.06 | 390,800 |
Page 1 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.