Sandvine Corporation

Market: CDN Consolidated | May 22, 2015, 2:53 PM EDT

SVC
$ 4.215
Change:
-0.025 (-0.59%)
Volume:
438,137

Day Low 4.19
Day High 4.24


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 4.23
High: 4.24
Bid: 4.21
Bid Size: 6,300
Beta: 1.859
Prev. Close: 4.24
Low: 4.19
Ask: 4.22
Ask Size: 8,200
VWAP: 4.212385
Dividend: N/A
Div. Frequency: N/A
Shares Out.: 148,626,318
P/E Ratio: 20.600
EPS: 0.20
Yield: N/A
Ex-Div Date: N/A
Market Cap: 626,459,930
P/B Ratio: 2.968
Exchange: TSX

News Headlines for Sandvine Corporation


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 4.22 4.21 4.22 4.23 4.24 4.19 438.13 k 100% -0.03 -0.590% 05/22/2015 2:52 PM
TSX 4.21 4.21 4.22 4.23 4.24 4.20 62.86 k 14.35% -0.03 -0.708% 05/22/2015 2:52 PM
Alpha 4.21 N/A N/A 4.19 4.24 4.19 15.10 k 3.45% -0.02 -0.473% 05/22/2015 2:52 PM
TMX Select 4.22 4.20 4.24 4.20 4.23 4.20 1,900 0.43% -0.02 -0.472% 05/22/2015 2:45 PM
Chi-X 4.22 N/A N/A 4.22 4.24 4.19 316.60 k 72.26% -0.03 -0.590% 05/22/2015 2:23 PM
Omega 4.21 4.20 4.23 4.24 4.24 4.21 1,600 0.37% -0.01 -0.237% 05/22/2015 2:52 PM
Pure 4.21 4.21 4.23 4.20 4.23 4.20 1,400 0.32% -0.02 -0.473% 05/22/2015 2:50 PM
TriAct 3.63 N/A N/A 0.00 0.00 0.00 32.84 k 7.50% 0.00 0.00% 05/22/2015 2:46 PM
CX2 4.22 N/A N/A 4.19 4.23 4.19 5,830 1.33% -0.03 -0.590% 05/22/2015 2:52 PM
LYNX 0.00 4.21 N/A 0.00 0.00 0.00 0 0% 0.00 0.000% N/A

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/22/2015 2:52 PM EDT 4.215 100 -0.03 CX2 053 001
05/22/2015 2:52 PM EDT 4.21 100 -0.03 OMEGA 065 001
05/22/2015 2:52 PM EDT 4.21 100 -0.03 TSX 039 065
05/22/2015 2:52 PM EDT 4.21 100 -0.03 ALPHA 079 079
05/22/2015 2:52 PM EDT 4.21 100 -0.03 CX2 001 001
05/22/2015 2:52 PM EDT 4.215 500 -0.03 TSX 039 001
05/22/2015 2:50 PM EDT 4.21 100 -0.03 PURE 001 001
05/22/2015 2:47 PM EDT 4.21 100 -0.03 OMEGA 065 001
05/22/2015 2:47 PM EDT 4.215 100 -0.03 CX2 053 001
05/22/2015 2:47 PM EDT 4.21 100 -0.03 OMEGA 065 001
05/22/2015 2:47 PM EDT 4.21 500 -0.03 OMEGA 065 001
05/22/2015 2:47 PM EDT 4.21 100 -0.03 TSX 065 065
05/22/2015 2:47 PM EDT W 4.22 600 -0.02 TSX 007 007
05/22/2015 2:47 PM EDT 4.215 1,400 -0.03 ALPHA 007 001
05/22/2015 2:46 PM EDT 4.215 14,000 -0.03 TCM 014 001
05/22/2015 2:45 PM EDT 4.21 100 -0.03 CX2 001 001
05/22/2015 2:45 PM EDT 4.21 100 -0.03 TSX 039 065
05/22/2015 2:45 PM EDT 4.22 100 -0.02 TMX 065 039
05/22/2015 2:44 PM EDT 4.215 100 -0.03 CX2 053 001
05/22/2015 2:36 PM EDT 4.21 100 -0.03 CX2 001 053
05/22/2015 2:33 PM EDT 4.215 100 -0.03 CX2 053 001
05/22/2015 2:28 PM EDT 4.21 100 -0.03 OMEGA 065 001
05/22/2015 2:28 PM EDT 4.215 600 -0.03 TCM 079 001
05/22/2015 2:25 PM EDT 4.21 100 -0.03 TSX 065 065
05/22/2015 2:24 PM EDT 4.22 100 -0.02 TMX 065 039
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 Terms of Use.