FirstService Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 245.64 | 246.69 | 244.41 | 245.20 | 242.38 | 75,400 |
| 2025-05-15 | 239.50 | 246.21 | 239.50 | 245.64 | 242.81 | 94,700 |
| 2025-05-14 | 244.21 | 245.76 | 238.87 | 239.70 | 236.94 | 52,400 |
| 2025-05-13 | 246.43 | 248.12 | 244.15 | 244.31 | 241.50 | 88,400 |
| 2025-05-12 | 244.00 | 247.18 | 244.00 | 246.32 | 243.49 | 61,800 |
| 2025-05-09 | 244.83 | 245.00 | 241.28 | 241.45 | 238.67 | 47,400 |
| 2025-05-08 | 240.11 | 244.99 | 240.11 | 243.51 | 240.71 | 106,400 |
| 2025-05-07 | 239.59 | 241.76 | 239.59 | 241.60 | 238.82 | 78,900 |
| 2025-05-06 | 238.11 | 240.61 | 237.62 | 238.07 | 235.33 | 54,500 |
| 2025-05-05 | 241.03 | 242.73 | 240.09 | 240.36 | 237.59 | 55,500 |
| 2025-05-02 | 243.01 | 244.35 | 241.58 | 242.92 | 240.13 | 90,900 |
| 2025-05-01 | 241.96 | 244.66 | 241.01 | 242.74 | 239.95 | 57,500 |
| 2025-04-30 | 236.67 | 242.25 | 235.41 | 241.96 | 239.18 | 88,200 |
| 2025-04-29 | 237.94 | 239.66 | 237.21 | 238.03 | 235.29 | 49,000 |
| 2025-04-28 | 236.34 | 239.09 | 236.34 | 237.99 | 235.25 | 68,500 |
| 2025-04-25 | 236.83 | 238.52 | 235.99 | 236.83 | 234.11 | 68,200 |
| 2025-04-24 | 240.20 | 243.45 | 237.87 | 238.08 | 235.34 | 91,300 |
| 2025-04-23 | 238.04 | 243.14 | 238.04 | 239.77 | 237.01 | 70,100 |
| 2025-04-22 | 238.56 | 239.80 | 237.32 | 237.87 | 235.13 | 83,700 |
| 2025-04-21 | 236.88 | 237.80 | 234.74 | 236.42 | 233.70 | 75,800 |
| 2025-04-17 | 237.89 | 240.66 | 235.76 | 238.00 | 235.26 | 45,800 |
| 2025-04-16 | 238.46 | 239.47 | 236.15 | 238.55 | 235.81 | 88,100 |
| 2025-04-15 | 233.94 | 238.91 | 233.94 | 238.54 | 235.80 | 123,000 |
| 2025-04-14 | 233.83 | 236.06 | 232.56 | 233.94 | 231.25 | 66,300 |
| 2025-04-11 | 230.98 | 231.62 | 226.73 | 231.27 | 228.61 | 69,300 |
| 2025-04-10 | 236.19 | 236.19 | 225.78 | 229.96 | 227.31 | 121,900 |
| 2025-04-09 | 224.31 | 240.61 | 223.18 | 237.40 | 234.67 | 147,600 |
| 2025-04-08 | 234.60 | 235.52 | 223.80 | 226.37 | 223.77 | 171,400 |
| 2025-04-07 | 223.95 | 231.45 | 220.39 | 230.13 | 227.48 | 158,100 |
| 2025-04-04 | 232.87 | 232.87 | 227.76 | 228.95 | 226.32 | 91,000 |
| 2025-04-03 | 242.22 | 242.22 | 234.93 | 235.10 | 232.40 | 102,400 |
| 2025-04-02 | 240.68 | 245.93 | 240.68 | 245.64 | 242.81 | 86,800 |
| 2025-04-01 | 238.05 | 243.79 | 235.48 | 241.39 | 238.61 | 94,000 |
| 2025-03-31 | 236.72 | 239.37 | 236.63 | 238.62 | 235.87 | 133,200 |
| 2025-03-28 | 241.95 | 242.25 | 236.01 | 237.86 | 234.73 | 76,500 |
| 2025-03-27 | 244.57 | 245.70 | 241.61 | 241.95 | 238.77 | 83,400 |
| 2025-03-26 | 244.41 | 248.35 | 244.15 | 244.57 | 241.36 | 93,400 |
| 2025-03-25 | 248.66 | 249.77 | 243.56 | 244.63 | 241.41 | 102,400 |
| 2025-03-24 | 243.85 | 249.59 | 243.85 | 248.68 | 245.41 | 59,400 |
| 2025-03-21 | 243.40 | 244.06 | 240.93 | 243.85 | 240.65 | 237,100 |
| 2025-03-20 | 243.12 | 245.30 | 242.31 | 243.08 | 239.89 | 50,200 |
| 2025-03-19 | 239.61 | 244.97 | 239.61 | 244.15 | 240.94 | 95,500 |
| 2025-03-18 | 240.61 | 240.61 | 235.98 | 240.37 | 237.21 | 130,400 |
| 2025-03-17 | 237.32 | 241.98 | 236.95 | 240.90 | 237.73 | 156,700 |
| 2025-03-14 | 230.47 | 237.62 | 230.47 | 237.53 | 234.41 | 105,900 |
| 2025-03-13 | 235.29 | 235.29 | 229.05 | 230.47 | 227.44 | 115,900 |
| 2025-03-12 | 239.11 | 239.66 | 235.57 | 236.04 | 232.94 | 110,300 |
| 2025-03-11 | 239.48 | 241.21 | 237.79 | 238.50 | 235.37 | 88,500 |
| 2025-03-10 | 243.25 | 247.84 | 239.26 | 239.78 | 236.63 | 115,700 |
| 2025-03-07 | 248.05 | 248.75 | 243.98 | 245.55 | 242.32 | 163,000 |
| 2025-03-06 | 252.33 | 252.99 | 247.81 | 247.94 | 244.68 | 108,200 |
| 2025-03-05 | 253.28 | 254.05 | 249.34 | 253.60 | 250.27 | 112,900 |
| 2025-03-04 | 255.03 | 255.91 | 250.32 | 254.11 | 250.77 | 53,800 |
| 2025-03-03 | 256.01 | 258.48 | 254.18 | 255.14 | 251.79 | 59,400 |
| 2025-02-28 | 255.94 | 255.94 | 251.73 | 255.06 | 251.71 | 161,200 |
| 2025-02-27 | 253.81 | 254.72 | 252.54 | 254.59 | 251.24 | 109,500 |
| 2025-02-26 | 253.33 | 255.76 | 252.84 | 253.71 | 250.38 | 57,900 |
| 2025-02-25 | 249.22 | 254.24 | 248.60 | 253.14 | 249.81 | 89,000 |
| 2025-02-24 | 248.54 | 249.10 | 247.23 | 247.35 | 244.10 | 87,900 |
| 2025-02-21 | 249.20 | 249.20 | 243.84 | 248.39 | 245.13 | 210,300 |
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.