TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 60.01
Oct 31, 2014, 12:06 PM EDT
Change: 1.18 (2.01%)
Volume: 48,195
Day Low
58.44
Day High
60.41
Company Chart
Detailed Quote
Open: 58.55 EPS: 0.17
High: 60.41 Ex-Div Date: 09/26/2014
Low: 58.44 Dividend: 0.100 
Prev. Close: 58.83 Yield: 0.754
Bid: 59.98 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 34,535,311
Ask: 60.14 P/E Ratio: 94.300
Ask Size: 100 P/B Ratio: 8.277
Market Cap: 2,072,464,013 Exchange: TSX
Beta: 1.097 VWAP: 59.157838
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.01 59.98 60.14 58.55 60.41 58.44 48.19 k 100% 1.18 2.006% 10/31/2014 12:03 PM
TSX 60.01 59.98 60.14 58.55 60.41 58.44 35.09 k 72.82% 1.18 2.006% 10/31/2014 12:03 PM
Alpha 60.00 59.73 60.46 59.15 60.29 58.71 4,400 9.13% 1.17 1.989% 10/31/2014 12:03 PM
TMX Select 58.66 58.75 61.05 58.66 58.66 58.66 100 0.21% -0.17 -0.289% 10/31/2014 10:11 AM
Chi-X 59.95 59.98 60.16 58.60 60.29 58.56 6,400 13.28% 0.97 1.645% 10/31/2014 12:02 PM
Omega 60.25 58.77 61.58 58.75 60.25 58.75 400 0.83% 1.20 2.032% 10/31/2014 11:55 AM
Pure 59.10 N/A N/A 59.02 59.10 59.02 200 0.41% 0.05 0.085% 10/31/2014 10:22 AM
TriAct 59.99 N/A N/A 58.78 59.99 58.77 1,600 3.32% 1.19 2.015% 10/31/2014 12:02 PM
CX2 58.99 58.85 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/30/2014 3:59 PM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 12:03 PM EDT W 60.01 100 1.18 TSX 001 072
10/31/2014 12:03 PM EDT 60.00 200 1.17 TSX 002 015
10/31/2014 12:03 PM EDT 60.00 100 1.17 TSX 002 079
10/31/2014 12:03 PM EDT 60.00 100 1.17 TSX 002 072
10/31/2014 12:03 PM EDT 60.00 100 1.17 ALPHA 002 079
10/31/2014 12:03 PM EDT 60.00 100 1.17 ALPHA 002 072
10/31/2014 12:03 PM EDT 60.00 100 1.17 ALPHA 002 065
10/31/2014 12:03 PM EDT 60.00 100 1.17 ALPHA 002 079
10/31/2014 12:03 PM EDT 60.00 100 1.17 ALPHA 002 065
10/31/2014 12:02 PM EDT 59.98 100 1.15 TSX 002 079
10/31/2014 12:02 PM EDT 59.98 100 1.15 TSX 002 001
10/31/2014 12:02 PM EDT 59.95 100 1.12 CHIX 002 001
10/31/2014 12:02 PM EDT 59.95 100 1.12 CHIX 002 001
10/31/2014 12:02 PM EDT 59.96 100 1.13 TSX 002 079
10/31/2014 12:02 PM EDT 59.94 100 1.11 TSX 002 079
10/31/2014 12:02 PM EDT 59.95 100 1.12 TSX 002 079
10/31/2014 12:02 PM EDT 59.96 100 1.13 TSX 002 079
10/31/2014 12:02 PM EDT 59.96 100 1.13 TSX 002 079
10/31/2014 12:02 PM EDT 59.94 100 1.11 TSX 002 001
10/31/2014 12:02 PM EDT 59.99 200 1.16 TCM 002 080
10/31/2014 12:02 PM EDT E 59.90 50 1.07 TSX 083 080
10/31/2014 12:01 PM EDT 60.09 100 1.26 CHIX 001 001
10/31/2014 12:01 PM EDT E 60.25 30 1.42 TSX 079 083
10/31/2014 12:01 PM EDT 60.05 100 1.22 TSX 001 079
10/31/2014 12:01 PM EDT 60.05 100 1.22 TSX 001 079
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