TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 64.98
Nov 28, 2014, 5:30 PM EST
Change: 0.05 (0.08%)
Volume: 88,849
Day Low
64.78
Day High
65.28
Company Chart
Detailed Quote
Open: 65.00 EPS: 4.30
High: 65.28 Ex-Div Date: 11/12/2014
Low: 64.78 Dividend: 0.350 
Prev. Close: 64.93 Yield: 2.155
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 33,394,631
Ask: 0.00 P/E Ratio: 15.100
Ask Size: 0 P/B Ratio: 2.115
Market Cap: 2,169,983,122 Exchange: TSX
Beta: 0.068 VWAP: 64.992592
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 64.98 N/A N/A 65.00 65.28 64.78 88.84 k 100% 0.05 0.077% 11/28/2014 4:00 PM
TSX 64.98 64.75 65.59 65.00 65.23 64.78 73.34 k 82.55% 0.05 0.077% 11/28/2014 4:00 PM
Alpha 65.28 N/A N/A 64.95 65.28 64.93 6,800 7.65% 0.35 0.539% 11/28/2014 3:59 PM
TMX Select 64.97 N/A N/A 64.99 64.99 64.79 1,000 1.13% 0.04 0.062% 11/28/2014 12:02 PM
Chi-X 65.23 N/A N/A 64.98 65.23 64.85 5,600 6.30% 0.33 0.508% 11/28/2014 3:59 PM
Omega 64.99 N/A N/A 64.90 64.99 64.87 1,100 1.24% 0.09 0.139% 11/28/2014 3:45 PM
Pure 64.95 N/A N/A 64.94 64.98 64.94 400 0.45% -0.05 -0.077% 11/28/2014 3:47 PM
CX2 64.99 N/A N/A 64.99 64.99 64.92 600 0.68% 0.01 0.015% 11/28/2014 2:22 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/28/2014 4:00 PM EST Q 64.98 100 0.05 TSX 053 001
11/28/2014 4:00 PM EST Q 64.98 100 0.05 TSX 053 001
11/28/2014 4:00 PM EST Q 64.98 100 0.05 TSX 053 013
11/28/2014 4:00 PM EST Q 64.98 100 0.05 TSX 053 013
11/28/2014 4:00 PM EST Q 64.98 200 0.05 TSX 053 013
11/28/2014 4:00 PM EST Q 64.98 200 0.05 TSX 079 013
11/28/2014 4:00 PM EST Q 64.98 200 0.05 TSX 079 013
11/28/2014 4:00 PM EST Q 64.98 300 0.05 TSX 079 013
11/28/2014 4:00 PM EST Q 64.98 100 0.05 TSX 079 079
11/28/2014 4:00 PM EST Q 64.98 400 0.05 TSX 053 013
11/28/2014 4:00 PM EST Q 64.98 1,500 0.05 TSX 072 013
11/28/2014 4:00 PM EST Q 64.98 300 0.05 TSX 072 013
11/28/2014 4:00 PM EST Q 64.98 400 0.05 TSX 013 013
11/28/2014 3:59 PM EST E 65.29 30 0.36 TSX 007 036
11/28/2014 3:59 PM EST E 65.05 21 0.12 TSX 036 013
11/28/2014 3:59 PM EST 65.28 100 0.35 ALPHA 013 001
11/28/2014 3:59 PM EST 65.23 100 0.30 CHIX 013 001
11/28/2014 3:59 PM EST 65.23 100 0.30 TSX 065 039
11/28/2014 3:59 PM EST 65.12 100 0.19 CHIX 001 001
11/28/2014 3:59 PM EST 65.19 100 0.26 TSX 053 001
11/28/2014 3:59 PM EST 65.18 100 0.25 TSX 065 079
11/28/2014 3:59 PM EST 65.12 100 0.19 ALPHA 001 079
11/28/2014 3:59 PM EST 65.22 100 0.29 TSX 065 039
11/28/2014 3:59 PM EST 65.19 100 0.26 TSX 013 001
11/28/2014 3:59 PM EST 65.18 100 0.25 CHIX 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