Cogeco Cable Inc.

Market: Market: CDN Consolidated | Mar 4, 2015, 3:17 AM EST

CCA
$ 73.81
Change:
-0.34 (-0.46%)
Volume:
98,654

Day Low 73.08
Day High 74.14
52 Week Low 53.21
52 Week High 77.06


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 74.00
High: 74.14
Bid: 0.00
Bid Size: 0
Beta: 0.194
Prev. Close: 74.15
Low: 73.08
Ask: 0.00
Ask Size: 0
VWAP: 73.744836
Dividend: 0.350 
Div. Frequency: Quarterly
Shares Out.: 33,513,119
P/E Ratio: 16.800
EPS: 4.40
Yield: 1.888
Ex-Div Date: 01/23/2015
Market Cap: 2,473,603,313
P/B Ratio: 2.329
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.81 N/A N/A 74.00 74.14 73.08 98.65 k 100% -0.34 -0.459% 03/03/2015 4:00 PM
TSX 73.81 N/A N/A 74.00 74.14 73.16 60.05 k 60.87% -0.34 -0.459% 03/03/2015 4:00 PM
Alpha 73.90 N/A N/A 73.94 74.09 73.08 9,100 9.22% -0.33 -0.445% 03/03/2015 3:58 PM
TMX Select 73.81 N/A N/A 73.80 74.07 73.30 3,100 3.14% -0.34 -0.459% 03/03/2015 3:50 PM
Chi-X 73.81 N/A N/A 73.65 74.09 73.31 9,400 9.53% -0.33 -0.445% 03/03/2015 3:59 PM
Omega 73.90 N/A N/A 73.51 73.98 73.36 3,000 3.04% -0.34 -0.458% 03/03/2015 3:59 PM
Pure 73.90 N/A N/A 73.60 74.00 73.59 1,100 1.12% -0.29 -0.391% 03/03/2015 3:58 PM
TriAct 73.87 N/A N/A 73.92 74.07 73.42 8,300 8.41% -0.43 -0.572% 03/03/2015 3:58 PM
CX2 73.85 N/A N/A 73.80 74.09 73.25 4,600 4.66% -0.44 -0.592% 03/03/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/03/2015 4:00 PM EST Q 73.81 76 -0.34 TSX 036 085
03/03/2015 4:00 PM EST Q 73.81 6 -0.34 TSX 036 002
03/03/2015 4:00 PM EST Q 73.81 88 -0.34 TSX 036 007
03/03/2015 4:00 PM EST Q 73.81 0 -0.34 TSX 001 036
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 053 065
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 001 101
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 001 085
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 072 002
03/03/2015 4:00 PM EST Q 73.81 200 -0.34 TSX 001 002
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 079 002
03/03/2015 4:00 PM EST Q 73.81 200 -0.34 TSX 079 002
03/03/2015 4:00 PM EST Q 73.81 200 -0.34 TSX 053 002
03/03/2015 4:00 PM EST Q 73.81 200 -0.34 TSX 001 002
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 001 007
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 072 002
03/03/2015 4:00 PM EST Q 73.81 200 -0.34 TSX 079 002
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 013 002
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 053 002
03/03/2015 4:00 PM EST Q 73.81 100 -0.34 TSX 015 002
03/03/2015 3:59 PM EST 73.86 100 -0.29 TSX 001 053
03/03/2015 3:59 PM EST 73.81 100 -0.34 CHIX 001 001
03/03/2015 3:59 PM EST 73.90 100 -0.25 TSX 001 002
03/03/2015 3:59 PM EST 73.89 100 -0.26 TSX 001 079
03/03/2015 3:59 PM EST W 73.81 100 -0.34 TSX 053 001
03/03/2015 3:59 PM EST W 73.81 100 -0.34 TSX 079 001
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