C-FSV

T:FSV - FIRSTSERVICE CORPORATION - http://www.firstservice.ca

01:28:26 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
FSV - T	0.1	214.85	·	228.00	0.3	219.68	+2.27	1.0	173.4	37,685	1,563	217.19 220.01 214.41	290.34 203.88	16:00:00	Feb 04	15 min RT 2¢
TSX - T	0.1	214.85	·	228.00	0.3	219.68	+2.27	1.0	124.2	27,013	934	217.19 220.01 214.41	290.34 203.88	16:00:00		15 min
NEO ATS - U						219.52	+2.11	1.0	4.9	1,065	41	216.50 219.56 214.83		15:59:54		15 min
Alpha - A						219.35	+1.94	0.9	3.4	727	31	216.72 219.79 214.48		15:55:51		15 min
Omega - O						219.85	+2.44	1.1	3.9	848	40	216.34 219.85 214.70		15:59:01		15 min
CSE ATS - P						219.47	+2.06	0.9	2.3	498	40	219.47 219.47 219.47		15:24:40		15 min
CXC - X						219.72	+2.31	1.1	15.5	3,364	147	216.53 219.72 214.51		15:57:44		15 min
CX2 - H						219.60	+2.19	1.0	2.7	589	25	216.14 219.71 215.16		15:57:44		15 min
CXD - D						219.71	+2.30	1.1	6.8	1,464	96	216.99 219.71 214.69		15:56:56		15 min
MatchNOW - M						217.41			6.7	1,441	179					15 min
Instinet - I						215.265	-2.145	-1.0	0.6	129	6	215.20 215.475 215.175		12:24:41		15 min
Lynx - Y						219.52	+2.11	1.0	2.5	542	21	219.73 219.73 214.43		15:37:48		15 min
CS2 - S						217.41			0.02	5	3			Jan 13		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 1563

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	X	219.08	1.67	100	79 CIBC	80 National Bank
16:00:00	X	220.35	2.94	200	80 National Bank	79 CIBC
16:00:00	T	219.68	2.27	33	80 National Bank	53 Morgan Stanley	Q
16:00:00	T	219.68	2.27	80	80 National Bank	53 Morgan Stanley	Q
16:00:00	T	219.68	2.27	7	80 National Bank	53 Morgan Stanley	Q
16:00:00	T	219.68	2.27	11	80 National Bank	53 Morgan Stanley	Q
16:00:00	T	219.68	2.27	11	80 National Bank	2 RBC	Q
16:00:00	T	219.68	2.27	46	80 National Bank	79 CIBC	Q
16:00:00	T	219.68	2.27	19	80 National Bank	79 CIBC	Q
16:00:00	T	219.68	2.27	67	80 National Bank	79 CIBC	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-02-04 07:30	C:FSV	210.71	News Release200	FirstService Reports Fourth Quarter and Full Year Results
2026-02-03 20:20	C:FSV	210.71	News Release200	FirstService boosts dividend by 11% to 30.5 U.S. cents
2026-01-29 20:05	C:FSV	209.27	News Release200	FirstService adds active adult communities in U.S.
2026-01-14 16:40	C:FSV	223.04	News Release200	FirstService to release 2025 results Feb. 4
2026-01-13 10:10	C:FSV	222.66	News Release200	FirstService Residential Appoints Brent Reynolds as President of Master-Planned Communities in the South Region
2025-12-29 06:41	C:FSV	214.22	In the News525	Post says Warren sees FirstService bouncing back in '26
2025-12-04 11:15	C:FSV	215.67	News Release200	FirstService Declares Quarterly Cash Dividend on Common Shares
2025-11-06 07:08	C:FSV	218.73	In the News525	Globe says TD Cowen's James keeps FirstService at "buy"
2025-10-31 08:05	C:FSV	218.59	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-10-31 08:05	C:FSV	218.59	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-10-28 07:06	C:FSV	222.08	In the News525	Globe says Stifel's Young advises buying FirstService
2025-10-24 07:10	C:FSV	230.39	In the News525	Globe says FirstService elevated to "buy"
2025-10-23 07:30	C:FSV	258.12	News Release200	FirstService Reports Third Quarter 2025 Results
2025-10-09 17:19	C:FSV	258.42	News Release200	FirstService to release Q3 results Oct. 23
2025-09-17 16:57	C:FSV	279.37	News Release200	FirstService buys Springer-Peterson, A-1 All American
2025-09-09 13:15	C:FSV	284.80	News Release200	FirstService Declares Quarterly Cash Dividend on Common Shares
2025-09-05 06:23	C:FSV	278.92	In the News525	Globe says FirstService maintained at "hold"
2025-08-19 17:33	C:FSV	277.91	News Release200	FirstService receives TSX approval for buyback
2025-08-01 08:06	C:FSV	273.12	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-08-01 08:06	C:FSV	273.12	SEDAR Interim MD & A813	SEDAR Interim MD & A

Date ET

Symbol

Price

Type

Headline

2026-02-04 07:30

C:FSV

210.71

News Release

FirstService Reports Fourth Quarter and Full Year Results

2026-02-03 20:20

C:FSV