TMX group TMXmoney

Sandvine Corporation (SVC)
Market: CDN Consolidated
$ 2.80
Oct 31, 2014, 8:46 PM EDT
Change: -0.01 (-0.36%)
Volume: 692,538
Day Low
2.79
Day High
2.88
Company Chart
Detailed Quote
Open: 2.85 EPS: 0.15
High: 2.88 Ex-Div Date: N/A
Low: 2.79 Dividend: N/A
Prev. Close: 2.81 Yield: N/A
Bid: 0.00 Div. Frequency: N/A
Bid Size: 0 Shares Out.: 150,469,805
Ask: 0.00 P/E Ratio: 18.100
Ask Size: 0 P/B Ratio: 2.222
Market Cap: 421,315,454 Exchange: TSX
Beta: 1.957 VWAP: 2.844660
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.80 N/A N/A 2.85 2.88 2.79 692.53 k 100% -0.01 -0.356% 10/31/2014 4:00 PM
TSX 2.80 2.79 2.80 2.85 2.88 2.79 441.33 k 63.73% -0.01 -0.356% 10/31/2014 4:00 PM
Alpha 2.79 N/A N/A 2.87 2.88 2.79 95.90 k 13.85% -0.02 -0.712% 10/31/2014 3:59 PM
TMX Select 2.80 N/A N/A 2.86 2.88 2.79 18.10 k 2.61% -0.01 -0.356% 10/31/2014 3:59 PM
Chi-X 2.79 N/A N/A 2.86 2.88 2.79 82.30 k 11.88% -0.02 -0.712% 10/31/2014 3:59 PM
Omega 2.80 N/A N/A 2.88 2.88 2.79 2,800 0.40% -0.02 -0.709% 10/31/2014 3:59 PM
Pure 2.79 N/A N/A 2.86 2.88 2.79 12.80 k 1.85% -0.03 -1.064% 10/31/2014 3:59 PM
TriAct 2.80 N/A N/A 2.86 2.88 2.80 20.30 k 2.93% -0.01 -0.357% 10/31/2014 3:58 PM
CX2 2.80 N/A N/A 2.87 2.88 2.79 19.00 k 2.74% 0.00 0.00% 10/31/2014 3:59 PM

All times are in ET.

News Headlines for Sandvine Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 2.80 1,600 -0.01 TSX 053 085
10/31/2014 4:00 PM EDT Q 2.80 3,900 -0.01 TSX 009 085
10/31/2014 4:00 PM EDT Q 2.80 800 -0.01 TSX 085 001
10/31/2014 4:00 PM EDT Q 2.80 1,100 -0.01 TSX 053 053
10/31/2014 3:59 PM EDT 2.80 400 -0.01 TSX 053 085
10/31/2014 3:59 PM EDT 2.80 100 -0.01 TSX 053 085
10/31/2014 3:59 PM EDT 2.80 100 -0.01 CX2 053 001
10/31/2014 3:59 PM EDT 2.80 100 -0.01 CX2 053 001
10/31/2014 3:59 PM EDT 2.79 200 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.79 100 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.79 100 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.795 100 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.79 200 -0.02 ALPHA 079 001
10/31/2014 3:59 PM EDT 2.79 700 -0.02 ALPHA 039 001
10/31/2014 3:59 PM EDT 2.79 100 -0.02 CX2 001 039
10/31/2014 3:59 PM EDT 2.80 100 -0.01 ALPHA 001 039
10/31/2014 3:59 PM EDT 2.80 300 -0.01 CX2 014 079
10/31/2014 3:59 PM EDT 2.80 200 -0.01 CX2 053 079
10/31/2014 3:59 PM EDT 2.79 1,000 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.79 900 -0.02 CX2 001 039
10/31/2014 3:59 PM EDT 2.795 1,000 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.795 100 -0.02 CHIX 001 001
10/31/2014 3:59 PM EDT 2.79 100 -0.02 PURE 001 001
10/31/2014 3:59 PM EDT 2.79 400 -0.02 ALPHA 079 039
10/31/2014 3:59 PM EDT 2.79 100 -0.02 ALPHA 039 039
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