TMX group TMXmoney

FirstService Corporation (FSV)
Market: CDN Consolidated
$ 58.78
Oct 1, 2014, 5:56 AM EDT
Change: 0.62 (1.07%)
Volume: 55,981
Day Low
57.90
Day High
59.09
Company Chart
Detailed Quote
Open: 58.01 EPS: 0.17
High: 59.09 Ex-Div Date: 09/26/2014
Low: 57.90 Dividend: 0.100 
Prev. Close: 58.16 Yield: 0.754
Bid: 55.01 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 34,705,838
Ask: 61.00 P/E Ratio: 508.600
Ask Size: 100 P/B Ratio: 7.965
Market Cap: 2,040,009,158 Exchange: TSX
Beta: 1.142 VWAP: 58.594638
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 58.78 55.01 61.00 58.01 59.09 57.90 55.98 k 100% 0.62 1.066% 09/30/2014 4:00 PM
TSX 58.78 55.01 61.00 58.41 59.09 57.93 45.98 k 82.14% 0.62 1.066% 09/30/2014 4:00 PM
Alpha 58.78 N/A N/A 58.01 58.97 58.01 2,600 4.64% 0.62 1.066% 09/30/2014 3:49 PM
TMX Select 58.78 N/A N/A 57.90 57.90 57.90 100 0.18% 0.62 1.066% 09/30/2014 10:36 AM
Chi-X 58.81 N/A N/A 57.92 58.97 57.92 5,900 10.54% 0.64 1.100% 09/30/2014 3:59 PM
Omega 58.82 N/A N/A 58.26 58.82 58.26 400 0.71% 0.66 1.135% 09/30/2014 3:58 PM
Pure 58.85 N/A N/A 58.13 58.85 58.13 500 0.89% 0.74 1.273% 09/30/2014 3:45 PM
TriAct 58.84 N/A N/A 58.84 58.84 58.84 100 0.18% 0.77 1.326% 09/30/2014 3:45 PM
CX2 58.98 N/A N/A 57.92 58.98 57.92 400 0.71% 0.88 1.515% 09/30/2014 3:59 PM

All times are in ET.

News Headlines for FirstService Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:00 PM EDT Q 58.78 400 0.62 TSX 039 009
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 072 009
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 072 009
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 001 009
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 079 009
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 053 009
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 079 009
09/30/2014 4:00 PM EDT Q 58.78 300 0.62 TSX 079 009
09/30/2014 4:00 PM EDT Q 58.78 600 0.62 TSX 079 072
09/30/2014 4:00 PM EDT Q 58.78 800 0.62 TSX 079 014
09/30/2014 4:00 PM EDT Q 58.78 100 0.62 TSX 079 079
09/30/2014 4:00 PM EDT Q 58.78 500 0.62 TSX 014 014
09/30/2014 4:00 PM EDT Q 58.78 800 0.62 TSX 014 014
09/30/2014 3:59 PM EDT 58.79 100 0.63 TSX 079 079
09/30/2014 3:59 PM EDT 58.81 100 0.65 CHIX 001 001
09/30/2014 3:59 PM EDT E 58.80 94 0.64 TSX 083 009
09/30/2014 3:59 PM EDT E 58.92 29 0.76 TSX 009 083
09/30/2014 3:59 PM EDT E 58.80 58 0.64 TSX 083 014
09/30/2014 3:59 PM EDT W 58.92 100 0.76 TSX 001 039
09/30/2014 3:59 PM EDT 58.85 100 0.69 CHIX 001 001
09/30/2014 3:59 PM EDT E 58.85 47 0.69 TSX 083 013
09/30/2014 3:59 PM EDT 58.87 100 0.71 CHIX 001 013
09/30/2014 3:59 PM EDT E 58.98 64 0.82 TSX 072 083
09/30/2014 3:59 PM EDT 58.97 100 0.81 CHIX 072 001
09/30/2014 3:59 PM EDT 58.94 100 0.78 CHIX 001 001
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 and TMX Group Terms of Use.