See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← FSV.TO stock page

FirstService Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07217.39218.01212.49212.68210.87184,700
2025-11-06218.73218.73216.18217.37215.52147,400
2025-11-05219.92221.17217.63218.73216.87166,400
2025-11-04220.71221.07217.22219.50217.64112,500
2025-11-03221.83223.75219.20221.04219.16190,200
2025-10-31216.90225.07216.75223.26221.36252,300
2025-10-30216.79219.36216.14218.59216.73140,700
2025-10-29221.62222.25217.31217.40215.55397,300
2025-10-28228.84229.23221.65222.08220.19184,200
2025-10-27231.03232.84227.46227.86225.92220,200
2025-10-24237.12238.87228.36230.39228.43298,200
2025-10-23266.83266.83231.26233.00231.02324,600
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.4320 CAD
2026-06-300.4330 CAD
2026-03-310.4250 CAD
2025-12-310.3770 CAD
2025-09-290.3830 CAD
2025-06-300.3760 CAD
2025-03-310.3940 CAD
2024-12-310.3590 CAD
2024-09-270.3370 CAD
2024-06-280.3420 CAD
2024-03-270.3400 CAD
2023-12-280.2970 CAD
2023-09-280.3040 CAD
2023-06-290.2980 CAD
2023-03-300.3050 CAD
2022-12-290.2750 CAD
2022-09-290.2000 CAD
2022-09-280.2780 CAD
2022-06-290.2610 CAD
2022-03-300.2530 CAD
2021-12-300.2330 CAD
2021-09-290.1800 CAD
2021-09-280.2300 CAD
2021-06-290.2250 CAD
2021-03-300.2300 CAD
2020-12-300.2120 CAD
2020-09-290.2210 CAD
2020-06-290.2260 CAD
2020-03-300.2310 CAD
2019-12-300.1960 CAD
2019-09-270.1990 CAD
2019-06-270.1970 CAD
2019-03-280.2010 CAD

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