TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 56.48
Jul 28, 2014, 6:15 PM EDT
Change: 0.54 (0.97%)
Volume: 35,864

Day Low
56.22
Day High
56.80
Company Chart
Detailed Quote
Open: 56.44 EPS: -0.26
High: 56.80 Ex-Div Date: 06/26/2014
Low: 56.22 Dividend: 0.100 
Prev. Close: 55.94 Yield: 0.764
Bid: 56.08 Div. Frequency: Quarterly
Bid Size: 1,100 Shares Out.: 34,643,488
Ask: 56.91 P/E Ratio: N/A
Ask Size: 500 P/B Ratio: 8.127
Market Cap: 1,956,664,202 Exchange: TSX
Beta: 1.247 VWAP: 55.70324
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.48 56.08 56.91 56.44 56.80 56.22 35.86 k 100% 0.54 0.965% 07/28/2014 4:04 PM
TSX 56.48 56.08 56.91 56.44 56.80 56.27 25.16 k 70.17% 0.54 0.965% 07/28/2014 4:00 PM
Alpha 56.50 N/A N/A 56.32 56.54 56.30 1,200 3.35% 0.56 1.001% 07/28/2014 2:43 PM
TMX Select 56.65 N/A N/A 56.65 56.65 56.65 100 0.28% 0.71 1.269% 07/28/2014 3:50 PM
Chi-X 56.62 N/A N/A 56.52 56.72 56.27 3,100 8.64% 0.70 1.252% 07/28/2014 3:59 PM
Omega 56.56 N/A N/A 56.27 56.65 56.22 1,000 2.79% 0.53 0.946% 07/28/2014 3:55 PM
Pure 56.48 N/A N/A 56.30 56.56 56.30 700 1.95% -0.02 -0.035% 07/28/2014 4:04 PM
TriAct 56.48 N/A N/A 56.46 56.52 56.27 4,600 12.83% 0.52 0.920% 07/28/2014 3:26 PM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:04 PM EDT 56.48 100 0.54 PURE 085 085
07/28/2014 4:00 PM EDT Q 56.48 100 0.54 TSX 072 080
07/28/2014 3:59 PM EDT E 56.58 29 0.64 TSX 007 083
07/28/2014 3:59 PM EDT W 56.54 200 0.60 TSX 001 079
07/28/2014 3:59 PM EDT 56.48 100 0.54 TSX 079 079
07/28/2014 3:59 PM EDT 56.50 200 0.56 TSX 065 013
07/28/2014 3:59 PM EDT 56.50 100 0.56 TSX 065 079
07/28/2014 3:59 PM EDT 56.54 100 0.60 TSX 079 079
07/28/2014 3:59 PM EDT 56.62 100 0.68 CHIX 001 001
07/28/2014 3:59 PM EDT 56.54 100 0.60 CHIX 001 001
07/28/2014 3:59 PM EDT 56.54 100 0.60 TSX 101 079
07/28/2014 3:59 PM EDT 56.53 100 0.59 TSX 065 013
07/28/2014 3:59 PM EDT 56.53 100 0.59 TSX 065 079
07/28/2014 3:59 PM EDT 56.54 100 0.60 TSX 079 001
07/28/2014 3:59 PM EDT 56.56 100 0.62 TSX 085 001
07/28/2014 3:59 PM EDT E 56.54 37 0.60 TSX 083 015
07/28/2014 3:59 PM EDT 56.56 100 0.62 CHIX 001 001
07/28/2014 3:59 PM EDT 56.60 100 0.66 TSX 065 079
07/28/2014 3:59 PM EDT 56.56 100 0.62 TSX 085 079
07/28/2014 3:59 PM EDT 56.56 100 0.62 CHIX 001 001
07/28/2014 3:59 PM EDT 56.56 100 0.62 TSX 085 079
07/28/2014 3:59 PM EDT 56.56 100 0.62 CHIX 001 015
07/28/2014 3:58 PM EDT 56.57 100 0.63 CHIX 001 015
07/28/2014 3:58 PM EDT 56.57 100 0.63 CHIX 001 072
07/28/2014 3:58 PM EDT 56.57 100 0.63 CHIX 001 085
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.