TMX group TMXmoney

Sandvine Corporation (SVC)
Market: CDN Consolidated
$ 2.76
Sep 17, 2014, 1:18 PM EDT
Change: -0.11 (-3.83%)
Volume: 1,417,228
Day Low
2.75
Day High
2.87
Company Chart
Detailed Quote
Open: 2.87 EPS: 0.16
High: 2.87 Ex-Div Date: N/A
Low: 2.75 Dividend: N/A
Prev. Close: 2.87 Yield: N/A
Bid: 2.76 Div. Frequency: N/A
Bid Size: 15,500 Shares Out.: 150,376,607
Ask: 2.77 P/E Ratio: 17.000
Ask Size: 23,000 P/B Ratio: 2.262
Market Cap: 415,039,435 Exchange: TSX
Beta: 1.922 VWAP: 2.798630
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.76 2.76 2.77 2.87 2.87 2.75 1.41 m 100% -0.11 -3.833% 09/17/2014 1:18 PM
TSX 2.77 2.76 2.77 2.87 2.87 2.75 724.84 k 51.15% -0.10 -3.484% 09/17/2014 1:10 PM
Alpha 2.77 2.76 2.77 2.86 2.86 2.75 167.00 k 11.78% -0.10 -3.484% 09/17/2014 1:13 PM
TMX Select 2.77 2.76 2.77 2.85 2.85 2.75 28.40 k 2.00% -0.10 -3.484% 09/17/2014 1:13 PM
Chi-X 2.76 2.76 2.77 2.86 2.86 2.75 329.18 k 23.23% -0.09 -3.158% 09/17/2014 1:03 PM
Omega 2.76 2.75 2.78 2.85 2.85 2.75 26.80 k 1.89% -0.10 -3.497% 09/17/2014 1:18 PM
Pure 2.77 2.76 2.77 2.86 2.86 2.75 62.70 k 4.42% -0.08 -2.807% 09/17/2014 1:15 PM
TriAct 2.76 N/A N/A 2.86 2.86 2.76 47.10 k 3.32% -0.10 -3.503% 09/17/2014 1:03 PM
CX2 2.76 2.76 2.77 2.85 2.85 2.75 31.20 k 2.20% -0.11 -3.833% 09/17/2014 1:17 PM

All times are in ET.

News Headlines for Sandvine Corporation
7:00 AM EDT
September 16, 2014
Sandvine's CTO to Participate in FCC's Open Internet Roundtable - Canada Newswire
7:01 AM EDT
September 09, 2014
Sandvine's board approves plan for stock buyback program - Canada Newswire
7:00 AM EDT
September 09, 2014
Sandvine provides Q3 2014 revenue estimate - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/17/2014 1:18 PM EDT 2.76 100 -0.11 OMEGA 065 014
09/17/2014 1:17 PM EDT 2.76 300 -0.11 CX2 001 099
09/17/2014 1:17 PM EDT 2.76 100 -0.11 CX2 079 099
09/17/2014 1:17 PM EDT 2.76 100 -0.11 OMEGA 001 014
09/17/2014 1:15 PM EDT 2.77 100 -0.10 PURE 001 001
09/17/2014 1:14 PM EDT 2.76 100 -0.11 PURE 001 001
09/17/2014 1:13 PM EDT 2.77 100 -0.10 CX2 001 079
09/17/2014 1:13 PM EDT 2.77 300 -0.10 CX2 001 079
09/17/2014 1:13 PM EDT 2.77 200 -0.10 CX2 001 079
09/17/2014 1:13 PM EDT 2.77 200 -0.10 CX2 001 079
09/17/2014 1:13 PM EDT 2.77 500 -0.10 CX2 001 001
09/17/2014 1:13 PM EDT 2.77 100 -0.10 CX2 001 079
09/17/2014 1:13 PM EDT 2.77 100 -0.10 CX2 001 079
09/17/2014 1:13 PM EDT 2.77 100 -0.10 OMEGA 001 001
09/17/2014 1:13 PM EDT 2.77 100 -0.10 OMEGA 001 001
09/17/2014 1:13 PM EDT 2.77 200 -0.10 OMEGA 001 001
09/17/2014 1:13 PM EDT 2.77 200 -0.10 ALPHA 001 079
09/17/2014 1:13 PM EDT 2.77 200 -0.10 ALPHA 001 039
09/17/2014 1:13 PM EDT 2.77 100 -0.10 ALPHA 001 079
09/17/2014 1:13 PM EDT 2.77 200 -0.10 ALPHA 001 079
09/17/2014 1:13 PM EDT 2.77 200 -0.10 TMX 001 079
09/17/2014 1:13 PM EDT 2.77 200 -0.10 TMX 001 079
09/17/2014 1:13 PM EDT 2.77 300 -0.10 TMX 001 079
09/17/2014 1:13 PM EDT 2.77 100 -0.10 TMX 001 079
09/17/2014 1:10 PM EDT W 2.77 1,000 -0.10 TSX 007 007
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.