TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 62.00
Sep 3, 2014, 12:21 AM EDT
Change: 2.25 (3.77%)
Volume: 73,491
Day Low
60.06
Day High
62.40
Company Chart
Detailed Quote
Open: 60.06 EPS: 0.17
High: 62.40 Ex-Div Date: 06/26/2014
Low: 60.06 Dividend: 0.100 
Prev. Close: 59.75 Yield: 0.716
Bid: 62.00 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 34,668,488.00
Ask: 62.31 P/E Ratio: 522.600
Ask Size: 500.00 P/B Ratio: 8.635
Market Cap: 2,149,446,256 Exchange: TSX
Beta: 1.158 VWAP: 61.551596
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 62.00 62.00 62.31 60.06 62.40 60.06 73.49 k 100% 2.25 3.766% 09/02/2014 4:00 PM
TSX 62.00 62.00 62.31 60.06 62.40 60.06 42.89 k 58.36% 2.25 3.766% 09/02/2014 4:00 PM
Alpha 61.98 N/A N/A 60.28 62.40 60.28 11.30 k 15.38% 2.23 3.732% 09/02/2014 3:51 PM
Chi-X 61.98 N/A N/A 60.32 62.28 60.28 6,900 9.39% 2.14 3.576% 09/02/2014 3:59 PM
Omega 61.89 N/A N/A 61.11 62.04 61.11 900 1.22% 2.00 3.340% 09/02/2014 3:59 PM
Pure 61.87 N/A N/A 60.79 62.11 60.79 1,400 1.90% 1.98 3.306% 09/02/2014 3:41 PM
TriAct 61.90 N/A N/A 60.82 61.90 60.69 9,600 13.06% 1.70 2.824% 09/02/2014 3:47 PM
CX2 61.92 N/A N/A 61.22 62.02 61.22 500 0.68% 1.91 3.183% 09/02/2014 3:59 PM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:00 PM EDT Q 62.00 100 2.25 TSX 079 079
09/02/2014 4:00 PM EDT Q 62.00 100 2.25 TSX 222 079
09/02/2014 4:00 PM EDT Q 62.00 100 2.25 TSX 222 079
09/02/2014 4:00 PM EDT Q 62.00 200 2.25 TSX 222 079
09/02/2014 4:00 PM EDT Q 62.00 100 2.25 TSX 065 079
09/02/2014 4:00 PM EDT Q 62.00 200 2.25 TSX 065 072
09/02/2014 4:00 PM EDT E 62.00 55 2.25 TSX 083 079
09/02/2014 3:59 PM EDT 62.02 100 2.27 TSX 073 039
09/02/2014 3:59 PM EDT 62.01 100 2.26 TSX 073 222
09/02/2014 3:59 PM EDT 62.01 100 2.26 TSX 073 053
09/02/2014 3:59 PM EDT 61.98 100 2.23 CHIX 001 001
09/02/2014 3:59 PM EDT 62.00 100 2.25 TSX 013 079
09/02/2014 3:59 PM EDT 62.00 500 2.25 TSX 013 079
09/02/2014 3:59 PM EDT 61.99 200 2.24 TSX 073 053
09/02/2014 3:59 PM EDT 61.98 100 2.23 TSX 079 053
09/02/2014 3:59 PM EDT E 61.98 92 2.23 TSX 222 083
09/02/2014 3:59 PM EDT 61.98 100 2.23 CHIX 001 001
09/02/2014 3:59 PM EDT 61.98 100 2.23 CHIX 073 001
09/02/2014 3:59 PM EDT 61.95 100 2.20 TSX 073 001
09/02/2014 3:59 PM EDT E 61.95 32 2.20 TSX 079 083
09/02/2014 3:59 PM EDT E 61.92 87 2.17 TSX 083 014
09/02/2014 3:59 PM EDT 61.95 100 2.20 TSX 079 079
09/02/2014 3:59 PM EDT 61.92 100 2.17 TSX 079 001
09/02/2014 3:59 PM EDT 61.95 100 2.20 TSX 073 065
09/02/2014 3:59 PM EDT 61.94 100 2.19 TSX 073 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.