Mountain Province Diamonds Inc.

Market: CDN Consolidated | Mar 30, 2015, 6:21 AM EDT

MPV
$ 4.49
Change:
0.28 (6.65%)
Volume:
559,778

Day Low 4.20
Day High 4.49
52 Week Low 4.10
52 Week High 6.08


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 4.24
High: 4.49
Bid: 4.20
Bid Size: 1,000
Beta: 1.462
Prev. Close: 4.21
Low: 4.20
Ask: 4.63
Ask Size: 5,000
VWAP: 4.284640
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 135,204,550
P/E Ratio: N/A
EPS: -0.11
Yield: N/A
Ex-Div Date: N/A
Market Cap: 607,068,430
P/B Ratio: 3.805
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.49 4.20 4.63 4.24 4.49 4.20 559.77 k 100% 0.28 6.651% 03/27/2015 4:10 PM
TSX 4.48 4.20 4.63 4.24 4.49 4.20 292.77 k 52.30% 0.27 6.413% 03/27/2015 3:59 PM
Alpha 4.49 N/A N/A 4.23 4.49 4.20 46.10 k 8.24% 0.26 6.147% 03/27/2015 3:59 PM
TMX Select 4.48 N/A N/A 4.23 4.48 4.22 11.80 k 2.11% 0.27 6.413% 03/27/2015 3:58 PM
Chi-X 4.48 N/A N/A 4.22 4.49 4.20 89.20 k 15.93% 0.26 6.161% 03/27/2015 3:58 PM
Omega 4.31 N/A N/A 4.23 4.31 4.22 3,500 0.63% 0.09 2.133% 03/27/2015 2:36 PM
Pure 4.25 N/A N/A 4.25 4.25 4.25 500 0.09% 0.03 0.711% 03/27/2015 1:09 PM
TriAct 4.40 N/A N/A 0.00 0.00 0.00 84.00 k 15.01% 0.00 0.00% 03/27/2015 3:21 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 5,200 0.93% 0.00 0.000% 03/27/2015 4:10 PM
CX2 4.47 N/A N/A 4.23 4.49 4.20 26.00 k 4.64% 0.26 6.176% 03/27/2015 3:59 PM
LYNX 4.39 N/A N/A 4.25 4.39 4.24 700 0.13% 0.19 4.524% 03/27/2015 3:34 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 4:10 PM EDT G 4.2828 200 0.07 ICX 013 013
03/27/2015 4:10 PM EDT G 4.2828 300 0.07 ICX 013 013
03/27/2015 4:10 PM EDT G 4.2828 900 0.07 ICX 013 013
03/27/2015 4:10 PM EDT G 4.2828 1,200 0.07 ICX 013 013
03/27/2015 4:10 PM EDT G 4.2828 2,600 0.07 ICX 013 013
03/27/2015 3:59 PM EDT 4.48 100 0.27 TSX 001 007
03/27/2015 3:59 PM EDT 4.48 100 0.27 TSX 001 079
03/27/2015 3:59 PM EDT 4.49 100 0.28 ALPHA 001 079
03/27/2015 3:59 PM EDT 4.49 200 0.28 ALPHA 001 079
03/27/2015 3:59 PM EDT 4.47 100 0.26 CX2 001 002
03/27/2015 3:59 PM EDT 4.48 100 0.27 TSX 079 039
03/27/2015 3:59 PM EDT 4.48 300 0.27 TSX 001 039
03/27/2015 3:59 PM EDT 4.48 100 0.27 TSX 001 002
03/27/2015 3:58 PM EDT 4.48 100 0.27 CHIX 001 001
03/27/2015 3:58 PM EDT 4.48 100 0.27 CHIX 001 001
03/27/2015 3:58 PM EDT 4.48 100 0.27 TSX 001 001
03/27/2015 3:58 PM EDT 4.48 100 0.27 ALPHA 001 039
03/27/2015 3:58 PM EDT 4.48 100 0.27 ALPHA 001 079
03/27/2015 3:58 PM EDT 4.48 100 0.27 TMX 001 079
03/27/2015 3:56 PM EDT 4.48 100 0.27 TSX 079 001
03/27/2015 3:53 PM EDT 4.47 100 0.26 CHIX 001 001
03/27/2015 3:53 PM EDT 4.47 300 0.26 CHIX 001 001
03/27/2015 3:53 PM EDT 4.47 100 0.26 CX2 039 039
03/27/2015 3:53 PM EDT 4.46 100 0.25 CX2 039 015
03/27/2015 3:53 PM EDT 4.47 400 0.26 TSX 039 101
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