TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 58.76
Jul 29, 2014, 2:36 PM EDT
Change: 2.28 (4.04%)
Volume: 98,061

Day Low
57.25
Day High
59.60
Company Chart
Detailed Quote
Open: 57.25 EPS: -0.26
High: 59.60 Ex-Div Date: 06/26/2014
Low: 57.25 Dividend: 0.100 
Prev. Close: 56.48 Yield: 0.764
Bid: 58.72 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 34,643,488
Ask: 58.85 P/E Ratio: N/A
Ask Size: 500 P/B Ratio: 8.455
Market Cap: 2,035,651,355 Exchange: TSX
Beta: 1.250 VWAP: 57.765916
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 58.76 58.72 58.85 57.25 59.60 57.25 98.06 k 100% 2.28 4.037% 07/29/2014 2:35 PM
TSX 58.76 58.72 58.85 57.25 59.60 57.25 60.66 k 61.86% 2.28 4.037% 07/29/2014 2:35 PM
Alpha 58.77 58.49 58.85 59.00 59.00 58.14 18.70 k 19.07% 2.29 4.055% 07/29/2014 2:30 PM
TMX Select 58.79 N/A N/A 58.60 58.79 58.60 900 0.92% 2.31 4.090% 07/29/2014 1:39 PM
Chi-X 58.77 58.67 58.85 58.87 58.87 58.34 6,100 6.22% 2.15 3.797% 07/29/2014 2:32 PM
Omega 58.75 57.88 59.15 58.74 58.75 58.74 300 0.31% 2.19 3.872% 07/29/2014 1:55 PM
Pure 58.60 58.53 58.97 58.78 58.78 58.05 500 0.51% 2.12 3.754% 07/29/2014 11:30 AM
TriAct 58.79 N/A N/A 59.59 59.59 58.08 10.40 k 10.61% 2.31 4.090% 07/29/2014 12:30 PM
CX2 58.58 58.67 58.91 58.58 58.58 58.58 500 0.51% 2.55 4.551% 07/29/2014 11:38 AM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 2:35 PM EDT 58.76 100 2.28 TSX 053 079
07/29/2014 2:35 PM EDT E 58.77 20 2.29 TSX 009 083
07/29/2014 2:32 PM EDT 58.77 100 2.29 CHIX 001 001
07/29/2014 2:31 PM EDT 58.73 100 2.25 TSX 001 065
07/29/2014 2:31 PM EDT 58.79 200 2.31 TSX 007 007
07/29/2014 2:30 PM EDT 58.77 100 2.29 TSX 013 039
07/29/2014 2:30 PM EDT 58.77 100 2.29 ALPHA 065 014
07/29/2014 2:25 PM EDT 58.76 100 2.28 TSX 085 001
07/29/2014 2:16 PM EDT W 58.72 100 2.24 TSX 079 001
07/29/2014 2:16 PM EDT E 58.72 85 2.24 TSX 083 015
07/29/2014 2:16 PM EDT E 58.70 37 2.22 TSX 083 085
07/29/2014 2:16 PM EDT W 58.72 100 2.24 TSX 079 079
07/29/2014 2:16 PM EDT W 58.70 1,000 2.22 TSX 079 085
07/29/2014 2:16 PM EDT W 58.70 100 2.22 TSX 079 079
07/29/2014 2:16 PM EDT W 58.67 100 2.19 TSX 079 072
07/29/2014 2:16 PM EDT W 58.67 100 2.19 TSX 079 072
07/29/2014 2:16 PM EDT W 58.67 100 2.19 ALPHA 079 014
07/29/2014 2:16 PM EDT 58.65 100 2.17 TSX 085 013
07/29/2014 2:16 PM EDT 58.65 100 2.17 TSX 085 039
07/29/2014 2:16 PM EDT 58.69 100 2.21 CHIX 001 001
07/29/2014 2:16 PM EDT W 58.74 100 2.26 CHIX 001 085
07/29/2014 2:16 PM EDT 58.68 100 2.20 TSX 072 013
07/29/2014 2:16 PM EDT W 58.70 100 2.22 TSX 001 085
07/29/2014 2:16 PM EDT 58.68 100 2.20 TSX 079 079
07/29/2014 2:16 PM EDT 58.69 100 2.21 TSX 001 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.