Cogeco Cable Inc.

Market: CDN Consolidated | May 25, 2015, 9:16 PM EDT

CCA
$ 66.31
Change:
0.64 (0.97%)
Volume:
33,658

Day Low 65.75
Day High 67.43


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 65.76
High: 67.43
Bid: 0.00
Bid Size: 0
Beta: 0.239
Prev. Close: 65.67
Low: 65.75
Ask: 0.00
Ask Size: 0
VWAP: 66.408298
Dividend: 0.350 
Div. Frequency: Quarterly
Shares Out.: 33,532,442
P/E Ratio: 14.900
EPS: 4.41
Yield: 2.132
Ex-Div Date: 04/20/2015
Market Cap: 2,223,536,229
P/B Ratio: 2.003
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 66.31 N/A N/A 65.76 67.43 65.75 33.65 k 100% 0.64 0.975% 05/25/2015 4:00 PM
TSX 66.31 66.30 66.65 65.76 67.03 65.75 17.13 k 50.90% 0.64 0.975% 05/25/2015 4:00 PM
Alpha 66.30 N/A N/A 66.49 67.43 65.97 7,300 21.69% 0.84 1.283% 05/25/2015 3:53 PM
TMX Select 66.50 N/A N/A 66.49 66.77 66.49 800 2.38% 0.83 1.264% 05/25/2015 2:05 PM
Chi-X 66.26 N/A N/A 66.99 67.02 66.10 2,200 6.54% 0.91 1.393% 05/25/2015 3:57 PM
Omega 66.15 N/A N/A 66.55 67.13 66.15 2,100 6.24% 0.71 1.085% 05/25/2015 2:45 PM
Pure 66.56 N/A N/A 66.57 66.62 66.28 500 1.49% 0.77 1.170% 05/25/2015 3:27 PM
TriAct 72.56 N/A N/A 0.00 0.00 0.00 3,276 9.73% 0.00 0.00% 05/25/2015 3:50 PM
CX2 65.55 N/A N/A 0.00 0.00 0.00 50 0.15% 0.00 0.00% 05/25/2015 3:16 PM
LYNX 66.30 N/A N/A 67.13 67.13 66.26 300 0.89% 1.03 1.578% 05/25/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/25/2015 4:00 PM EDT Q 66.31 100 0.64 TSX 001 001
05/25/2015 3:59 PM EDT 66.40 100 0.73 TSX 001 001
05/25/2015 3:59 PM EDT 66.30 100 0.63 LYNX 039 053
05/25/2015 3:59 PM EDT 66.30 100 0.63 TSX 001 053
05/25/2015 3:57 PM EDT 66.26 100 0.59 LYNX 039 053
05/25/2015 3:57 PM EDT 66.26 100 0.59 CHIX 001 001
05/25/2015 3:57 PM EDT 66.26 100 0.59 CHIX 001 001
05/25/2015 3:56 PM EDT 66.25 100 0.58 CHIX 001 001
05/25/2015 3:53 PM EDT 66.30 100 0.63 ALPHA 079 001
05/25/2015 3:52 PM EDT 66.30 100 0.63 TSX 001 053
05/25/2015 3:51 PM EDT E 66.25 44 0.58 TSX 036 072
05/25/2015 3:50 PM EDT E 66.50 36 0.83 TCM 014 007
05/25/2015 3:47 PM EDT 66.39 100 0.72 ALPHA 001 001
05/25/2015 3:46 PM EDT 66.37 100 0.70 TSX 001 001
05/25/2015 3:46 PM EDT 66.37 100 0.70 TSX 001 053
05/25/2015 3:46 PM EDT 66.32 100 0.65 ALPHA 001 001
05/25/2015 3:39 PM EDT 66.38 100 0.71 CHIX 001 001
05/25/2015 3:39 PM EDT E 66.38 5 0.71 TCM 007 002
05/25/2015 3:33 PM EDT E 66.48 5 0.81 TCM 002 007
05/25/2015 3:29 PM EDT 66.41 100 0.74 ALPHA 001 079
05/25/2015 3:29 PM EDT 66.41 100 0.74 ALPHA 001 001
05/25/2015 3:27 PM EDT 66.56 100 0.89 CHIX 001 001
05/25/2015 3:27 PM EDT 66.56 100 0.89 PURE 001 001
05/25/2015 3:27 PM EDT 66.56 100 0.89 TSX 001 039
05/25/2015 3:27 PM EDT 66.56 100 0.89 TSX 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 Terms of Use.