TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 61.46
Oct 31, 2014, 9:33 PM EDT
Change: 0.24 (0.39%)
Volume: 39,669
Day Low
60.70
Day High
61.66
Company Chart
Detailed Quote
Open: 61.55 EPS: 3.89
High: 61.66 Ex-Div Date: 07/21/2014
Low: 60.70 Dividend: 0.300 
Prev. Close: 61.22 Yield: 1.960
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 33,394,631
Ask: 0.00 P/E Ratio: 15.700
Ask Size: 0 P/B Ratio: 2.070
Market Cap: 2,052,434,021 Exchange: TSX
Beta: 0.116 VWAP: 61.118466
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 61.46 N/A N/A 61.55 61.66 60.70 39.66 k 100% 0.24 0.392% 10/31/2014 4:00 PM
TSX 61.46 61.25 62.00 61.55 61.55 60.77 26.86 k 67.73% 0.24 0.392% 10/31/2014 4:00 PM
Alpha 61.36 N/A N/A 61.44 61.47 60.86 3,400 8.57% 0.14 0.229% 10/31/2014 3:58 PM
TMX Select 61.31 N/A N/A 61.25 61.42 60.82 2,600 6.55% 0.09 0.147% 10/31/2014 3:58 PM
Chi-X 61.45 N/A N/A 61.24 61.47 60.70 4,200 10.59% 0.20 0.327% 10/31/2014 3:59 PM
Omega 61.33 N/A N/A 61.04 61.42 60.87 1,100 2.77% 0.03 0.049% 10/31/2014 3:56 PM
Pure 61.42 N/A N/A 61.03 61.42 60.81 900 2.27% 0.11 0.179% 10/31/2014 3:46 PM
TriAct 60.99 N/A N/A 61.66 61.66 60.99 600 1.51% -0.19 -0.302% 10/31/2014 2:37 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 61.46 100 0.24 TSX 009 079
10/31/2014 4:00 PM EDT Q 61.46 200 0.24 TSX 009 079
10/31/2014 4:00 PM EDT Q 61.46 200 0.24 TSX 009 079
10/31/2014 4:00 PM EDT Q 61.46 200 0.24 TSX 009 079
10/31/2014 4:00 PM EDT Q 61.46 200 0.24 TSX 009 079
10/31/2014 4:00 PM EDT Q 61.46 300 0.24 TSX 002 079
10/31/2014 4:00 PM EDT Q 61.46 100 0.24 TSX 085 001
10/31/2014 4:00 PM EDT Q 61.46 100 0.24 TSX 048 001
10/31/2014 4:00 PM EDT Q 61.46 300 0.24 TSX 048 053
10/31/2014 4:00 PM EDT Q 61.46 200 0.24 TSX 048 001
10/31/2014 4:00 PM EDT Q 61.46 100 0.24 TSX 001 079
10/31/2014 4:00 PM EDT Q 61.46 1,000 0.24 TSX 001 007
10/31/2014 4:00 PM EDT Q 61.46 100 0.24 TSX 053 053
10/31/2014 4:00 PM EDT Q 61.46 100 0.24 TSX 002 002
10/31/2014 3:59 PM EDT E 61.45 45 0.23 TSX 002 036
10/31/2014 3:59 PM EDT 61.45 100 0.23 CHIX 001 001
10/31/2014 3:59 PM EDT 61.30 100 0.08 TSX 015 065
10/31/2014 3:59 PM EDT 61.36 100 0.14 TSX 053 001
10/31/2014 3:59 PM EDT E 61.44 29 0.22 TSX 009 036
10/31/2014 3:59 PM EDT E 61.30 44 0.08 TSX 036 053
10/31/2014 3:59 PM EDT 61.44 100 0.22 CHIX 001 001
10/31/2014 3:59 PM EDT 61.30 100 0.08 TSX 019 065
10/31/2014 3:59 PM EDT E 61.30 81 0.08 TSX 036 007
10/31/2014 3:59 PM EDT 61.44 100 0.22 CHIX 080 001
10/31/2014 3:59 PM EDT 61.34 100 0.12 TSX 053 065
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