TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 60.52
Nov 27, 2014, 2:11 PM EST
Change: 0.61 (1.02%)
Volume: 34,222
Day Low
59.45
Day High
60.89
Company Chart
Detailed Quote
Open: 59.99 EPS: 0.86
High: 60.89 Ex-Div Date: 09/26/2014
Low: 59.45 Dividend: 0.100 
Prev. Close: 59.91 Yield: 0.747
Bid: 60.29 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 34,606,711
Ask: 60.78 P/E Ratio: 69.100
Ask Size: 300 P/B Ratio: 8.290
Market Cap: 2,094,398,150 Exchange: TSX
Beta: 1.134 VWAP: 60.028024
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.52 60.29 60.78 59.99 60.89 59.45 34.22 k 100% 0.61 1.018% 11/27/2014 1:25 PM
TSX 60.89 60.29 60.78 59.99 60.89 59.70 32.62 k 95.32% 0.98 1.636% 11/27/2014 1:23 PM
Alpha 60.75 60.29 N/A 59.88 60.75 59.88 300 0.88% 0.84 1.402% 11/27/2014 12:26 PM
Chi-X 60.56 60.22 60.78 59.99 60.89 59.88 800 2.34% 0.64 1.068% 11/27/2014 1:04 PM
Omega 59.98 57.86 63.36 59.98 59.98 59.98 100 0.29% 0.20 0.335% 11/27/2014 10:08 AM
Pure 60.52 N/A N/A 59.99 60.53 59.99 300 0.88% 0.52 0.867% 11/27/2014 1:25 PM
TriAct 59.45 N/A N/A 59.45 59.45 59.45 100 0.29% -0.54 -0.892% 11/27/2014 9:55 AM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 1:25 PM EST 60.52 100 0.61 PURE 001 083
11/27/2014 1:23 PM EST E 60.00 4 0.09 TSX 083 074
11/27/2014 1:22 PM EST E 60.53 24 0.62 TSX 083 014
11/27/2014 1:21 PM EST 60.53 100 0.62 PURE 101 085
11/27/2014 1:04 PM EST 60.56 100 0.65 CHIX 001 001
11/27/2014 12:59 PM EST 60.56 100 0.65 CHIX 001 001
11/27/2014 12:59 PM EST E 59.48 43 -0.43 TSX 083 079
11/27/2014 12:28 PM EST 60.89 100 0.98 TSX 079 001
11/27/2014 12:27 PM EST 60.89 100 0.98 CHIX 001 001
11/27/2014 12:26 PM EST 60.75 100 0.84 TSX 002 007
11/27/2014 12:26 PM EST 60.75 100 0.84 TSX 002 002
11/27/2014 12:26 PM EST 60.75 100 0.84 TSX 002 002
11/27/2014 12:26 PM EST 60.75 100 0.84 ALPHA 002 002
11/27/2014 12:07 PM EST E 60.46 4 0.55 TSX 083 079
11/27/2014 11:51 AM EST 60.88 100 0.97 TSX 053 079
11/27/2014 11:34 AM EST 60.41 100 0.50 TSX 079 007
11/27/2014 11:34 AM EST 60.41 100 0.50 TSX 079 007
11/27/2014 11:34 AM EST 60.42 100 0.51 TSX 079 007
11/27/2014 11:34 AM EST 60.42 100 0.51 TSX 079 007
11/27/2014 11:34 AM EST 60.42 100 0.51 TSX 079 007
11/27/2014 11:34 AM EST 60.42 100 0.51 TSX 079 007
11/27/2014 11:29 AM EST W 60.28 100 0.37 ALPHA 039 001
11/27/2014 11:26 AM EST E 60.20 50 0.29 TSX 083 007
11/27/2014 11:25 AM EST 60.20 100 0.29 TSX 079 007
11/27/2014 11:23 AM EST 60.01 100 0.10 TSX 101 001
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