Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
269.04 Down -1.23 (-0.46 %)
Delayed : 2024/12/03 12:33:47
- Previous close $270.27
- Opening $270.27
- Price Ask $268.52
- Price Bid $268.52
- Size Bid 3
- Size Ask 3
- Today High $270.51
- Today Low $268.71
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Volume 20,155
Fundamentals
- P/E Ratio : 80.36
- Earnings/Share : 1.76
- Dividends/Share : $0.34
- Current Div. Yield : 0.50
- Market Cap (M) : 12,197.80
- Shares Out (M) : 45.13
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:33 PM | $269.04 | Up $0.28 | $269.04 | $268.98 | 700 |
| 12:09 PM | $268.76 | Down $ -0.01 | $268.76 | $268.76 | 200 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:09 PM | $268.76 | Up $0.00 | $268.76 | $268.76 | 0 |
| 12:07 PM | $268.77 | Down $ -0.01 | $268.84 | $268.77 | 700 |
| 12:07 PM | $268.77 | Up $0.00 | $268.84 | $268.77 | 0 |
| 11:50 AM | $268.78 | Down $ -0.38 | $268.78 | $268.78 | 100 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:50 AM | $268.78 | Up $0.00 | $268.78 | $268.78 | 0 |
| 11:46 AM | $269.16 | Down $ -0.59 | $269.16 | $269.16 | 100 |
| 11:46 AM | $269.16 | Up $0.00 | $269.16 | $269.16 | 0 |
| 11:46 AM | $269.16 | Up $0.00 | $269.16 | $269.16 | 0 |
| 11:46 AM | $269.16 | Up $0.00 | $269.16 | $269.16 | 0 |
| 11:36 AM | $269.75 | Down $ -0.45 | $269.80 | $269.75 | 200 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:36 AM | $269.75 | Up $0.00 | $269.80 | $269.75 | 0 |
| 11:33 AM | $270.20 | Up $0.21 | $270.20 | $270.20 | 100 |
| 11:33 AM | $270.20 | Up $0.00 | $270.20 | $270.20 | 0 |
| 11:33 AM | $270.20 | Up $0.00 | $270.20 | $270.20 | 0 |
| 11:27 AM | $269.99 | Up $0.10 | $269.99 | $269.89 | 200 |
| 11:27 AM | $269.99 | Up $0.00 | $269.99 | $269.89 | 0 |
| 11:27 AM | $269.99 | Up $0.00 | $269.99 | $269.89 | 0 |
| 11:27 AM | $269.99 | Up $0.00 | $269.99 | $269.89 | 0 |
| 11:27 AM | $269.99 | Up $0.00 | $269.99 | $269.89 | 0 |
| 11:27 AM | $269.99 | Up $0.00 | $269.99 | $269.89 | 0 |
| 11:19 AM | $269.89 | Down $ -0.15 | $269.89 | $269.52 | 1,000 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:19 AM | $269.89 | Up $0.00 | $269.89 | $269.52 | 0 |
| 11:05 AM | $270.04 | Down $ -0.29 | $270.15 | $270.04 | 400 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:05 AM | $270.04 | Up $0.00 | $270.15 | $270.04 | 0 |
| 11:01 AM | $270.33 | Up $0.04 | $270.33 | $270.25 | 900 |
| 11:01 AM | $270.33 | Up $0.00 | $270.33 | $270.25 | 0 |
| 11:01 AM | $270.33 | Up $0.00 | $270.33 | $270.25 | 0 |
| 11:01 AM | $270.33 | Up $0.00 | $270.33 | $270.25 | 0 |
| 10:54 AM | $270.29 | Up $0.22 | $270.29 | $270.29 | 100 |
| 10:54 AM | $270.29 | Up $0.00 | $270.29 | $270.29 | 0 |
| 10:54 AM | $270.29 | Up $0.00 | $270.29 | $270.29 | 0 |
| 10:54 AM | $270.29 | Up $0.00 | $270.29 | $270.29 | 0 |
| 10:54 AM | $270.29 | Up $0.00 | $270.29 | $270.29 | 0 |
| 10:54 AM | $270.29 | Up $0.00 | $270.29 | $270.29 | 0 |
| 10:54 AM | $270.29 | Up $0.00 | $270.29 | $270.29 | 0 |
| 10:52 AM | $270.07 | Up $0.23 | $270.32 | $270.07 | 800 |
| 10:52 AM | $270.07 | Up $0.00 | $270.32 | $270.07 | 0 |
| 10:46 AM | $269.84 | Down $ -0.02 | $269.84 | $269.79 | 600 |
| 10:46 AM | $269.84 | Up $0.00 | $269.84 | $269.79 | 0 |
| 10:46 AM | $269.84 | Up $0.00 | $269.84 | $269.79 | 0 |
| 10:46 AM | $269.84 | Up $0.00 | $269.84 | $269.79 | 0 |
| 10:46 AM | $269.84 | Up $0.00 | $269.84 | $269.79 | 0 |
| 10:46 AM | $269.84 | Up $0.00 | $269.84 | $269.79 | 0 |
| 10:43 AM | $269.86 | Up $0.18 | $269.86 | $269.63 | 300 |
| 10:43 AM | $269.86 | Up $0.00 | $269.86 | $269.63 | 0 |
| 10:43 AM | $269.86 | Up $0.00 | $269.86 | $269.63 | 0 |
| 10:42 AM | $269.68 | Down $ -0.34 | $269.89 | $269.68 | 700 |
| 10:41 AM | $270.02 | Down $ -0.12 | $270.08 | $270.02 | 300 |
| 10:31 AM | $270.14 | Down $ -0.36 | $270.27 | $270.14 | 300 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:31 AM | $270.14 | Up $0.00 | $270.27 | $270.14 | 0 |
| 10:30 AM | $270.50 | Up $0.07 | $270.50 | $270.40 | 200 |
| 10:25 AM | $270.43 | Up $0.31 | $270.43 | $270.37 | 200 |
| 10:25 AM | $270.43 | Up $0.00 | $270.43 | $270.37 | 0 |
| 10:25 AM | $270.43 | Up $0.00 | $270.43 | $270.37 | 0 |
| 10:25 AM | $270.43 | Up $0.00 | $270.43 | $270.37 | 0 |
| 10:25 AM | $270.43 | Up $0.00 | $270.43 | $270.37 | 0 |
| 10:24 AM | $270.12 | Up $0.63 | $270.12 | $269.87 | 1,600 |
| 10:20 AM | $269.49 | Down $ -0.38 | $269.49 | $269.49 | 100 |
| 10:20 AM | $269.49 | Up $0.00 | $269.49 | $269.49 | 0 |
| 10:20 AM | $269.49 | Up $0.00 | $269.49 | $269.49 | 0 |
| 10:20 AM | $269.49 | Up $0.00 | $269.49 | $269.49 | 0 |
| 10:16 AM | $269.87 | Up $0.27 | $269.87 | $269.87 | 200 |
| 10:16 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 10:16 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 10:16 AM | $269.87 | Up $0.00 | $269.87 | $269.87 | 0 |
| 10:13 AM | $269.60 | Down $ -0.16 | $269.62 | $269.60 | 300 |
| 10:13 AM | $269.60 | Up $0.00 | $269.62 | $269.60 | 0 |
| 10:13 AM | $269.60 | Up $0.00 | $269.62 | $269.60 | 0 |
| 10:10 AM | $269.76 | Up $0.09 | $269.76 | $269.76 | 100 |
| 10:10 AM | $269.76 | Up $0.00 | $269.76 | $269.76 | 0 |
| 10:10 AM | $269.76 | Up $0.00 | $269.76 | $269.76 | 0 |
| 10:09 AM | $269.67 | Up $0.96 | $269.75 | $269.03 | 2,100 |
| 10:00 AM | $268.71 | Down $ -0.53 | $269.03 | $268.71 | 400 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 10:00 AM | $268.71 | Up $0.00 | $269.03 | $268.71 | 0 |
| 09:59 AM | $269.24 | Up $0.10 | $269.24 | $269.24 | 100 |
| 09:49 AM | $269.14 | Down $ -0.31 | $269.14 | $269.14 | 500 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:49 AM | $269.14 | Up $0.00 | $269.14 | $269.14 | 0 |
| 09:46 AM | $269.45 | Down $ -0.05 | $269.45 | $269.39 | 400 |
| 09:46 AM | $269.45 | Up $0.00 | $269.45 | $269.39 | 0 |
| 09:46 AM | $269.45 | Up $0.00 | $269.45 | $269.39 | 0 |
| 09:45 AM | $269.50 | Down $ -0.02 | $270.17 | $269.50 | 800 |
| 09:41 AM | $269.52 | Down $ -0.79 | $269.57 | $269.52 | 200 |
| 09:41 AM | $269.52 | Up $0.00 | $269.57 | $269.52 | 0 |
| 09:41 AM | $269.52 | Up $0.00 | $269.57 | $269.52 | 0 |
| 09:41 AM | $269.52 | Up $0.00 | $269.57 | $269.52 | 0 |
| 09:34 AM | $270.31 | Down $ -0.19 | $270.36 | $270.31 | 500 |
| 09:34 AM | $270.31 | Up $0.00 | $270.36 | $270.31 | 0 |
| 09:34 AM | $270.31 | Up $0.00 | $270.36 | $270.31 | 0 |
| 09:34 AM | $270.31 | Up $0.00 | $270.36 | $270.31 | 0 |
| 09:34 AM | $270.31 | Up $0.00 | $270.36 | $270.31 | 0 |
| 09:34 AM | $270.31 | Up $0.00 | $270.36 | $270.31 | 0 |
| 09:34 AM | $270.31 | Up $0.00 | $270.36 | $270.31 | 0 |
| 09:31 AM | $270.51 | Up $0.49 | $270.51 | $270.51 | 3,700 |
| 09:31 AM | $270.51 | Up $0.00 | $270.51 | $270.51 | 0 |
| 09:31 AM | $270.51 | Up $0.00 | $270.51 | $270.51 | 0 |
| 09:30 AM | $270.02 | Down $ -0.25 | $270.27 | $270.02 | 200 |
| Previous close | $270.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-12-2024 | $268.57 | $268.77 | $269.07 | $268.57 | 2,400 |
| 02-12-2024 | $270.27 | $270.64 | $271.36 | $269.60 | 66,000 |
| 29-11-2024 | $273.12 | $272.15 | $273.59 | $271.63 | 31,400 |
| 28-11-2024 | $273.58 | $273.89 | $275.53 | $272.03 | 17,900 |
| 27-11-2024 | $273.18 | $272.93 | $273.72 | $272.34 | 47,900 |
| 26-11-2024 | $272.80 | $273.73 | $274.82 | $272.76 | 42,600 |
| 25-11-2024 | $275.24 | $275.03 | $276.25 | $274.44 | 162,900 |
| 22-11-2024 | $268.86 | $268.76 | $270.12 | $268.27 | 39,800 |
| 21-11-2024 | $268.05 | $265.00 | $268.81 | $264.27 | 93,100 |
| 20-11-2024 | $263.29 | $260.85 | $263.51 | $260.62 | 55,600 |
| 19-11-2024 | $260.03 | $260.22 | $261.07 | $259.52 | 35,900 |
| 18-11-2024 | $257.85 | $259.33 | $259.33 | $256.65 | 80,500 |
| 15-11-2024 | $262.10 | $262.75 | $264.46 | $262.09 | 104,200 |
| 14-11-2024 | $260.08 | $261.83 | $262.56 | $260.00 | 46,000 |
| 13-11-2024 | $262.16 | $262.53 | $262.75 | $261.39 | 36,100 |
| 12-11-2024 | $260.94 | $261.41 | $261.50 | $259.64 | 75,500 |
| 11-11-2024 | $260.13 | $261.44 | $261.66 | $259.09 | 54,900 |
| 08-11-2024 | $261.67 | $261.39 | $262.74 | $261.21 | 39,700 |
| 07-11-2024 | $259.94 | $260.87 | $261.08 | $259.52 | 50,600 |
| 06-11-2024 | $259.54 | $256.50 | $260.75 | $254.65 | 96,700 |
| 05-11-2024 | $260.11 | $261.45 | $261.48 | $259.81 | 50,700 |
| 04-11-2024 | $261.67 | $261.72 | $263.03 | $261.03 | 26,900 |
| 01-11-2024 | $261.28 | $260.39 | $261.91 | $260.39 | 32,300 |
| 31-10-2024 | $257.80 | $260.46 | $260.52 | $257.31 | 69,000 |
| 30-10-2024 | $261.75 | $265.49 | $265.51 | $261.59 | 45,600 |
| 29-10-2024 | $265.38 | $261.27 | $265.99 | $261.18 | 87,800 |
| 28-10-2024 | $261.46 | $262.37 | $262.62 | $260.64 | 70,600 |
| 25-10-2024 | $263.60 | $263.91 | $263.91 | $261.39 | 54,600 |
| 24-10-2024 | $262.62 | $262.22 | $263.46 | $260.75 | 61,700 |
| 23-10-2024 | $255.56 | $255.14 | $255.76 | $254.38 | 29,100 |
Graphs are not available, please refer to the detailed table