TMX group TMXmoney

Glacier Media Inc. (GVC)
Market: CDN Consolidated
$ 1.495
Oct 1, 2014, 2:02 PM EDT
Change: 0.045 (3.10%)
Volume: 18,200
Day Low
1.495
Day High
1.56
Company Chart
Detailed Quote
Open: 1.55 EPS: -0.67
High: 1.56 Ex-Div Date: 09/10/2014
Low: 1.495 Dividend: 0.020 
Prev. Close: 1.45 Yield: 5.517
Bid: 1.44 Div. Frequency: Quarterly
Bid Size: 3,200 Shares Out.: 89,236,030
Ask: 1.54 P/E Ratio: N/A
Ask Size: 1,600 P/B Ratio: 0.469
Market Cap: 133,407,865 Exchange: TSX
Beta: 0.407 VWAP: 1.503901
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 1.50 1.44 1.54 1.55 1.56 1.50 18.20 k 100% 0.05 3.103% 10/01/2014 12:08 PM
TSX 1.56 1.42 1.55 1.55 1.56 1.55 2,300 12.64% 0.05 3.311% 10/01/2014 11:12 AM
Alpha 1.51 1.44 1.54 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 1:20 PM
Chi-X 1.51 1.43 1.54 1.51 1.51 1.51 300 1.65% 0.01 0.667% 10/01/2014 10:44 AM
Omega 1.30 1.36 1.61 0.00 0.00 0.00 0 0% 0.00 0.00% 02/04/2014 2:44 PM
TriAct 1.50 N/A N/A 1.50 1.50 1.50 15.60 k 85.71% 0.05 3.460% 10/01/2014 12:08 PM
CX2 1.45 1.44 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 09/30/2014 3:46 PM

All times are in ET.

News Headlines for Glacier Media Inc.
2:11 PM EDT
September 08, 2014
Glacier Announces Completion of Real Estate Transaction - Marketwired
5:53 PM EDT
August 12, 2014
Glacier Announces Quarterly Dividend - Marketwired
5:46 PM EDT
August 12, 2014
Glacier Reports Second Quarter Results - Marketwired
8:37 PM EDT
May 13, 2014
Glacier Reports First Quarter Results - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 12:08 PM EDT 1.495 8,600 0.05 TCM 089 009
10/01/2014 12:07 PM EDT 1.495 5,000 0.05 TCM 089 009
10/01/2014 11:43 AM EDT 1.50 2,000 0.05 TCM 089 015
10/01/2014 11:12 AM EDT 1.56 600 0.11 TSX 079 009
10/01/2014 11:12 AM EDT 1.56 1,000 0.11 TSX 079 009
10/01/2014 10:44 AM EDT 1.51 300 0.06 CHIX 001 001
10/01/2014 10:34 AM EDT 1.56 500 0.11 TSX 124 009
10/01/2014 9:30 AM EDT 1.55 200 0.10 TSX 089 036
09/30/2014 3:46 PM EDT 1.45 100 0 CX2 001 002
09/30/2014 3:46 PM EDT E 1.41 10 -0.04 TSX 036 002
09/30/2014 3:14 PM EDT 1.51 500 0.06 TSX 015 002
09/30/2014 3:14 PM EDT E 1.51 84 0.06 TSX 015 036
09/30/2014 3:13 PM EDT 1.51 2,500 0.06 TSX 015 002
09/30/2014 3:13 PM EDT 1.51 3,500 0.06 TSX 015 007
09/30/2014 1:30 PM EDT 1.50 2,300 0.05 TSX 015 001
09/30/2014 1:29 PM EDT 1.50 100 0.05 CHIX 015 001
09/30/2014 1:29 PM EDT 1.50 3,800 0.05 TSX 015 001
09/30/2014 1:29 PM EDT 1.50 6,100 0.05 TSX 015 001
09/30/2014 1:20 PM EDT 1.48 100 0.03 CHIX 015 001
09/30/2014 1:20 PM EDT 1.49 4,000 0.04 TSX 015 080
09/30/2014 1:20 PM EDT 1.48 200 0.03 TSX 015 036
09/30/2014 1:20 PM EDT 1.48 1,500 0.03 ALPHA 015 001
09/29/2014 12:45 PM EDT 1.45 8,100 0 TSX 089 007
09/29/2014 11:53 AM EDT 1.45 47,500 0 TSX 089 089
09/29/2014 10:48 AM EDT E 1.49 15 0.04 TSX 124 036
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.