TMX group TMXmoney

Sandvine Corporation (SVC)
Market: CDN Consolidated
$ 2.79
Oct 20, 2014, 7:05 AM EDT
Change: 0.12 (4.49%)
Volume: 2,395,202
Day Low
2.72
Day High
2.83
Company Chart
Detailed Quote
Open: 2.72 EPS: 0.15
High: 2.83 Ex-Div Date: N/A
Low: 2.72 Dividend: N/A
Prev. Close: 2.67 Yield: N/A
Bid: 2.84 Div. Frequency: N/A
Bid Size: 2,000 Shares Out.: 150,420,225
Ask: 2.84 P/E Ratio: 18.000
Ask Size: 2,300 P/B Ratio: 2.197
Market Cap: 419,672,428 Exchange: TSX
Beta: 1.916 VWAP: 2.805227
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.79 2.84 2.84 2.72 2.83 2.72 2.39 m 100% 0.12 4.494% 10/17/2014 4:00 PM
TSX 2.79 2.84 2.84 2.72 2.83 2.72 1.72 m 71.99% 0.13 4.887% 10/17/2014 4:00 PM
Alpha 2.79 N/A N/A 2.73 2.83 2.73 286.20 k 11.95% 0.13 4.887% 10/17/2014 3:59 PM
TMX Select 2.79 N/A N/A 2.75 2.83 2.75 13.50 k 0.56% 0.13 4.887% 10/17/2014 3:59 PM
Chi-X 2.80 N/A N/A 2.73 2.83 2.73 271.80 k 11.35% 0.14 5.066% 10/17/2014 3:57 PM
Omega 2.80 N/A N/A 2.75 2.83 2.75 7,700 0.32% 0.13 4.869% 10/17/2014 3:53 PM
Pure 2.81 N/A N/A 2.78 2.83 2.76 12.80 k 0.53% 0.15 5.639% 10/17/2014 3:54 PM
TriAct 2.80 N/A N/A 2.74 2.83 2.74 48.70 k 2.03% 0.14 5.273% 10/17/2014 3:55 PM
CX2 2.81 N/A N/A 2.77 2.83 2.76 30.20 k 1.26% 0.15 5.639% 10/17/2014 3:59 PM

All times are in ET.

News Headlines for Sandvine Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/17/2014 4:00 PM EDT Q 2.79 500 0.12 TSX 007 053
10/17/2014 4:00 PM EDT Q 2.79 100 0.12 TSX 015 053
10/17/2014 3:59 PM EDT 2.81 200 0.14 ALPHA 001 039
10/17/2014 3:59 PM EDT 2.81 100 0.14 CX2 080 001
10/17/2014 3:59 PM EDT 2.80 100 0.13 ALPHA 079 001
10/17/2014 3:59 PM EDT 2.80 100 0.13 ALPHA 079 001
10/17/2014 3:59 PM EDT 2.80 400 0.13 CX2 079 039
10/17/2014 3:59 PM EDT 2.80 1,000 0.13 CX2 001 039
10/17/2014 3:59 PM EDT 2.79 100 0.12 CX2 001 001
10/17/2014 3:59 PM EDT 2.79 100 0.12 TMX 001 001
10/17/2014 3:58 PM EDT 2.79 100 0.12 CX2 001 001
10/17/2014 3:58 PM EDT 2.79 100 0.12 ALPHA 079 001
10/17/2014 3:58 PM EDT 2.79 200 0.12 CX2 001 002
10/17/2014 3:58 PM EDT 2.79 700 0.12 CX2 001 002
10/17/2014 3:58 PM EDT 2.79 500 0.12 TMX 001 002
10/17/2014 3:57 PM EDT 2.79 100 0.12 CX2 001 015
10/17/2014 3:57 PM EDT 2.79 100 0.12 TMX 001 001
10/17/2014 3:57 PM EDT 2.80 400 0.13 CHIX 001 001
10/17/2014 3:57 PM EDT 2.80 200 0.13 CHIX 001 001
10/17/2014 3:57 PM EDT 2.80 200 0.13 TSX 001 079
10/17/2014 3:57 PM EDT 2.80 400 0.13 TSX 001 039
10/17/2014 3:57 PM EDT 2.79 100 0.12 CX2 001 015
10/17/2014 3:56 PM EDT 2.79 100 0.12 CX2 001 001
10/17/2014 3:56 PM EDT E 2.80 19 0.13 TSX 073 036
10/17/2014 3:55 PM EDT 2.80 1,000 0.13 CX2 073 001
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