TMX group TMXmoney

Mountain Province Diamonds Inc. (MPV)
Market: CDN Consolidated
$ 5.65
Sep 17, 2014, 11:19 AM EDT
Change: 0.10 (1.80%)
Volume: 7,360
Day Low
5.61
Day High
5.65
Company Chart
Detailed Quote
Open: 5.61 EPS: -0.19
High: 5.65 Ex-Div Date: N/A
Low: 5.61 Dividend: N/A
Prev. Close: 5.55 Yield: N/A
Bid: 5.64 Div. Frequency: N/A
Bid Size: 200 Shares Out.: 115,204,550
Ask: 5.65 P/E Ratio: N/A
Ask Size: 900 P/B Ratio: 4.065
Market Cap: 650,905,708 Exchange: TSX
Beta: 0.923 VWAP: 5.626575
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 5.65 5.64 5.65 5.61 5.65 5.61 7,360 100% 0.10 1.802% 09/17/2014 11:16 AM
TSX 5.65 5.64 5.65 5.61 5.65 5.61 3,460 47.01% 0.08 1.436% 09/17/2014 11:16 AM
Alpha 5.65 5.63 5.66 5.65 5.65 5.65 800 10.87% 0.08 1.436% 09/17/2014 11:16 AM
TMX Select 5.57 5.63 5.67 0.00 0.00 0.00 0 0% 0.00 0.00% 09/16/2014 2:55 PM
Chi-X 5.61 5.63 5.66 5.61 5.61 5.61 1,600 21.74% 0.04 0.718% 09/17/2014 10:26 AM
Omega 5.62 5.59 5.67 0.00 0.00 0.00 0 0% 0.00 0.00% 09/09/2014 1:41 PM
Pure 5.63 5.59 5.67 0.00 0.00 0.00 0 0% 0.00 0.00% 09/11/2014 10:53 AM
TriAct 5.61 N/A N/A 5.61 5.61 5.61 1,500 20.38% 0.01 0.179% 09/17/2014 10:26 AM
CX2 5.60 5.63 5.67 0.00 0.00 0.00 0 0% 0.00 0.00% 09/11/2014 2:59 PM

All times are in ET.

News Headlines for Mountain Province Diamonds Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 11:16 AM EDT E 5.65 60 0.10 TSX 085 036
09/17/2014 11:16 AM EDT 5.65 100 0.10 TSX 085 062
09/17/2014 11:16 AM EDT 5.65 100 0.10 TSX 001 062
09/17/2014 11:16 AM EDT 5.65 100 0.10 TSX 001 036
09/17/2014 11:16 AM EDT 5.65 800 0.10 ALPHA 085 001
09/17/2014 10:29 AM EDT 5.65 100 0.10 TSX 001 062
09/17/2014 10:26 AM EDT 5.65 300 0.10 TSX 001 062
09/17/2014 10:26 AM EDT 5.61 600 0.06 CHIX 002 001
09/17/2014 10:26 AM EDT 5.61 1,000 0.06 CHIX 002 001
09/17/2014 10:26 AM EDT 5.61 500 0.06 TCM 001 002
09/17/2014 10:26 AM EDT 5.61 500 0.06 TCM 001 002
09/17/2014 10:26 AM EDT 5.61 500 0.06 TCM 001 002
09/17/2014 10:26 AM EDT 5.65 1,000 0.10 TSX 001 062
09/17/2014 10:26 AM EDT 5.63 200 0.08 TSX 079 079
09/17/2014 10:26 AM EDT 5.63 800 0.08 TSX 079 079
09/17/2014 10:26 AM EDT 5.62 100 0.07 TSX 079 079
09/17/2014 10:26 AM EDT 5.61 100 0.06 TSX 079 015
09/17/2014 10:26 AM EDT 5.61 300 0.06 TSX 079 015
09/17/2014 10:24 AM EDT 5.61 100 0.06 TSX 001 015
09/17/2014 10:24 AM EDT 5.61 100 0.06 TSX 001 036
09/16/2014 3:59 PM EDT 5.55 100 0 ALPHA 039 001
09/16/2014 3:54 PM EDT 5.57 100 0.02 CHIX 001 001
09/16/2014 3:54 PM EDT 5.57 100 0.02 TSX 001 079
09/16/2014 3:54 PM EDT 5.57 100 0.02 ALPHA 001 039
09/16/2014 3:24 PM EDT 5.57 100 0.02 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.