TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 58.94
Dec 22, 2014, 8:23 PM EST
Change: 0.03 (0.05%)
Volume: 64,056
Day Low
58.00
Day High
59.17
Company Chart
Detailed Quote
Open: 59.17 EPS: 0.86
High: 59.17 Ex-Div Date: 09/26/2014
Low: 58.00 Dividend: 0.100 
Prev. Close: 58.91 Yield: 0.744
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 34,606,711
Ask: 0.00 P/E Ratio: 69.000
Ask Size: 0 P/B Ratio: 7.796
Market Cap: 2,039,719,546 Exchange: TSX
Beta: 1.164 VWAP: 58.815712
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 58.94 N/A N/A 59.17 59.17 58.00 64.05 k 100% 0.03 0.051% 12/22/2014 4:00 PM
TSX 58.94 58.74 59.35 58.91 59.15 58.00 53.65 k 83.76% 0.03 0.051% 12/22/2014 4:00 PM
Alpha 58.93 N/A N/A 59.17 59.17 58.02 2,700 4.22% 0.02 0.034% 12/22/2014 3:59 PM
TMX Select 59.01 N/A N/A 59.12 59.12 58.63 500 0.78% 0.10 0.170% 12/22/2014 3:29 PM
Chi-X 58.97 N/A N/A 59.17 59.17 58.03 4,700 7.34% -0.08 -0.135% 12/22/2014 3:58 PM
Omega 58.85 N/A N/A 59.12 59.12 58.10 1,200 1.87% -0.29 -0.490% 12/22/2014 3:59 PM
Pure 58.98 N/A N/A 58.68 59.06 58.06 1,000 1.56% -0.01 -0.017% 12/22/2014 3:57 PM
TriAct 58.72 N/A N/A 58.79 58.79 58.72 200 0.31% -1.03 -1.732% 12/22/2014 2:38 PM
LYNX 58.85 N/A N/A 58.85 58.85 58.85 100 0.16% -0.85 -1.424% 12/22/2014 3:59 PM

All times are in ET.

News Headlines for FirstService Corporation
4:00 PM EST
December 11, 2014
FirstService Declares Quarterly Dividend on Common Shares - GlobeNewswire
11:52 AM EST
December 02, 2014
/C O R R E C T I O N from Source -- MHPM Project Managers/ - Canada Newswire
7:30 AM EDT
October 28, 2014
FirstService Reports Record Third Quarter Results - GlobeNewswire
9:02 AM EDT
October 21, 2014
FirstService to Announce Third Quarter Results on October 28, 2014 - GlobeNewswire
9:00 AM EDT
October 21, 2014
FirstService to Announce Third Quarter Results on October 28, 2014 - GlobeNewswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 4:00 PM EST Q 58.94 100 0.03 TSX 053 039
12/22/2014 4:00 PM EST Q 58.94 200 0.03 TSX 065 072
12/22/2014 3:59 PM EST E 58.82 17 -0.09 TSX 072 079
12/22/2014 3:59 PM EST E 58.82 9 -0.09 TSX 015 079
12/22/2014 3:59 PM EST E 58.82 18 -0.09 TSX 072 079
12/22/2014 3:59 PM EST W 58.94 100 0.03 TSX 001 039
12/22/2014 3:59 PM EST 58.85 100 -0.06 LYNX 079 072
12/22/2014 3:59 PM EST E 58.82 39 -0.09 TSX 083 072
12/22/2014 3:59 PM EST 58.86 100 -0.05 TSX 002 001
12/22/2014 3:59 PM EST E 58.97 29 0.06 TSX 009 083
12/22/2014 3:59 PM EST 58.93 100 0.02 ALPHA 013 101
12/22/2014 3:59 PM EST 58.93 100 0.02 ALPHA 065 101
12/22/2014 3:59 PM EST 58.85 100 -0.06 OMEGA 065 001
12/22/2014 3:59 PM EST 58.85 100 -0.06 OMEGA 065 001
12/22/2014 3:58 PM EST E 58.85 93 -0.06 TSX 083 072
12/22/2014 3:58 PM EST 58.97 100 0.06 CHIX 001 001
12/22/2014 3:58 PM EST 58.97 100 0.06 TSX 079 079
12/22/2014 3:57 PM EST 58.98 200 0.07 PURE 001 090
12/22/2014 3:57 PM EST 58.98 100 0.07 TSX 001 090
12/22/2014 3:56 PM EST 58.98 100 0.07 TSX 101 101
12/22/2014 3:53 PM EST 58.92 100 0.01 TSX 079 028
12/22/2014 3:51 PM EST 58.98 100 0.07 TSX 053 013
12/22/2014 3:51 PM EST 58.98 100 0.07 TSX 001 101
12/22/2014 3:49 PM EST 58.88 100 -0.03 ALPHA 001 065
12/22/2014 3:49 PM EST E 59.06 51 0.15 TSX 072 083
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