TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 59.36
Aug 22, 2014, 11:27 AM EDT
Change: -0.77 (-1.28%)
Volume: 27,288

Day Low
58.59
Day High
59.62
Company Chart
Detailed Quote
Open: 59.51 EPS: 0.17
High: 59.62 Ex-Div Date: 06/26/2014
Low: 58.59 Dividend: 0.100 
Prev. Close: 60.13 Yield: 0.711
Bid: 59.37 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 34,643,488
Ask: 59.47 P/E Ratio: 525.900
Ask Size: 1,100 P/B Ratio: 8.188
Market Cap: 2,056,437,448 Exchange: TSX
Beta: 1.251 VWAP: 59.241447
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.36 59.37 59.47 59.51 59.62 58.59 27.28 k 100% -0.77 -1.281% 08/22/2014 11:22 AM
TSX 59.36 59.37 59.47 59.51 59.60 58.60 24.88 k 91.20% -0.77 -1.281% 08/22/2014 11:22 AM
Alpha 59.34 59.32 59.52 59.57 59.62 58.60 500 1.83% -0.79 -1.314% 08/22/2014 11:20 AM
TMX Select 60.13 57.97 60.02 0.00 0.00 0.00 0 0% 0.00 0.00% 08/19/2014 11:10 AM
Chi-X 59.30 59.24 59.50 59.57 59.60 58.59 1,600 5.86% -0.86 -1.430% 08/22/2014 11:01 AM
Omega 60.01 58.70 59.67 0.00 0.00 0.00 0 0% 0.00 0.00% 08/21/2014 1:25 PM
Pure 59.93 58.69 59.70 0.00 0.00 0.00 0 0% 0.00 0.00% 08/20/2014 3:54 PM
TriAct 59.29 N/A N/A 59.61 59.61 59.29 300 1.10% -0.74 -1.225% 08/22/2014 9:36 AM
CX2 60.02 59.23 59.47 0.00 0.00 0.00 0 0% 0.00 0.00% 08/21/2014 11:08 AM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/22/2014 11:22 AM EDT 59.36 100 -0.77 TSX 079 001
08/22/2014 11:20 AM EDT 59.34 100 -0.79 TSX 079 001
08/22/2014 11:20 AM EDT 59.33 100 -0.80 TSX 079 001
08/22/2014 11:20 AM EDT 59.34 100 -0.79 ALPHA 079 039
08/22/2014 11:03 AM EDT 59.24 100 -0.89 TSX 001 079
08/22/2014 11:03 AM EDT W 59.30 100 -0.83 TSX 001 001
08/22/2014 11:02 AM EDT W 59.30 100 -0.83 TSX 001 001
08/22/2014 11:02 AM EDT 59.30 100 -0.83 TSX 001 072
08/22/2014 11:01 AM EDT 59.30 100 -0.83 TSX 079 089
08/22/2014 11:01 AM EDT 59.30 2,400 -0.83 TSX 079 089
08/22/2014 11:01 AM EDT 59.30 100 -0.83 TSX 079 079
08/22/2014 11:01 AM EDT 59.30 100 -0.83 CHIX 001 001
08/22/2014 10:55 AM EDT 59.25 100 -0.88 TSX 079 089
08/22/2014 10:55 AM EDT 59.25 100 -0.88 TSX 079 089
08/22/2014 10:55 AM EDT 59.24 100 -0.89 TSX 079 072
08/22/2014 10:54 AM EDT 59.21 100 -0.92 TSX 101 072
08/22/2014 10:54 AM EDT E 59.23 45 -0.90 TSX 074 083
08/22/2014 10:44 AM EDT W 59.12 100 -1.01 TSX 001 015
08/22/2014 10:44 AM EDT 59.12 100 -1.01 TSX 083 039
08/22/2014 10:44 AM EDT E 59.12 68 -1.01 TSX 007 083
08/22/2014 10:25 AM EDT E 59.12 10 -1.01 TSX 009 083
08/22/2014 10:18 AM EDT 59.00 100 -1.13 TSX 001 072
08/22/2014 10:18 AM EDT 59.00 100 -1.13 TSX 001 015
08/22/2014 10:18 AM EDT 59.00 100 -1.13 TSX 001 001
08/22/2014 10:18 AM EDT W 59.02 100 -1.11 CHIX 001 001
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.