Cogeco Cable Inc.

Market: CDN Consolidated | Jul 2, 2015, 5:12 PM EDT

CCA
$ 71.50 Change Down
Change:
-0.74 (-1.02%)
Volume:
99,139

Day Low 71.33
Day High 72.59


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 72.31
High: 72.59
Bid: 0.00
Bid Size: 0
Beta: 0.204
Prev. Close: 72.24
Low: 71.33
Ask: 0.00
Ask Size: 0
VWAP: 71.674141
Dividend: 0.350 
Div. Frequency: Quarterly
Shares Out.: 33,532,962
P/E Ratio: 16.400
EPS: 4.41
Yield: 1.938
Ex-Div Date: 04/20/2015
Market Cap: 2,397,606,783
P/B Ratio: 2.159
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 71.50 N/A N/A 72.31 72.59 71.33 99.13 k 100% -0.74 -1.024% 07/02/2015 4:29 PM
TSX 71.50 71.29 71.60 72.31 72.53 71.33 67.76 k 68.43% -0.74 -1.024% 07/02/2015 4:29 PM
Alpha 71.50 N/A N/A 72.30 72.59 71.44 7,400 7.47% -0.73 -1.011% 07/02/2015 3:59 PM
TMX Select 71.59 N/A N/A 71.96 71.96 71.46 2,900 2.93% -0.65 -0.900% 07/02/2015 3:59 PM
Chi-X 71.50 N/A N/A 72.30 72.49 71.35 7,200 7.27% -0.71 -0.983% 07/02/2015 3:59 PM
Omega 71.59 N/A N/A 71.70 71.88 71.44 3,800 3.84% -0.47 -0.652% 07/02/2015 3:59 PM
Pure 71.56 N/A N/A 72.55 72.55 71.41 1,900 1.92% -0.58 -0.804% 07/02/2015 3:53 PM
TriAct 72.56 N/A N/A 0.00 0.00 0.00 6,618 6.68% 0.00 0.00% 07/02/2015 3:56 PM
CX2 71.60 N/A N/A 72.50 72.50 71.34 1,353 1.37% -0.55 -0.762% 07/02/2015 3:29 PM
LYNX 71.50 N/A N/A 71.50 71.50 71.50 100 0.10% -2.00 -2.721% 07/02/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/02/2015 4:29 PM EDT S 71.50 6,600 -0.74 TSX 002 002
07/02/2015 4:00 PM EDT Q 71.50 59 -0.74 TSX 036 014
07/02/2015 4:00 PM EDT Q 71.50 38 -0.74 TSX 036 065
07/02/2015 4:00 PM EDT Q 71.50 100 -0.74 TSX 053 001
07/02/2015 4:00 PM EDT Q 71.50 100 -0.74 TSX 009 001
07/02/2015 4:00 PM EDT Q 71.50 100 -0.74 TSX 009 015
07/02/2015 4:00 PM EDT Q 71.50 400 -0.74 TSX 009 014
07/02/2015 3:59 PM EDT 71.48 100 -0.76 TSX 001 001
07/02/2015 3:59 PM EDT 71.47 100 -0.77 TSX 001 001
07/02/2015 3:59 PM EDT 71.50 900 -0.74 TSX 001 001
07/02/2015 3:59 PM EDT 71.50 200 -0.74 TSX 001 001
07/02/2015 3:59 PM EDT E 71.50 44 -0.74 TSX 072 036
07/02/2015 3:59 PM EDT 71.50 100 -0.74 ALPHA 072 065
07/02/2015 3:59 PM EDT 71.59 100 -0.65 OMEGA 001 001
07/02/2015 3:59 PM EDT 71.50 100 -0.74 CHIX 001 001
07/02/2015 3:59 PM EDT 71.59 100 -0.65 TMX 001 039
07/02/2015 3:59 PM EDT E 71.60 24 -0.64 TSX 065 036
07/02/2015 3:59 PM EDT W 71.58 100 -0.66 CHIX 001 001
07/02/2015 3:59 PM EDT W 71.58 100 -0.66 CHIX 001 001
07/02/2015 3:59 PM EDT 71.59 100 -0.65 TSX 065 001
07/02/2015 3:59 PM EDT 71.50 100 -0.74 CHIX 001 001
07/02/2015 3:59 PM EDT 71.50 100 -0.74 LYNX 039 001
07/02/2015 3:59 PM EDT 71.50 100 -0.74 OMEGA 001 123
07/02/2015 3:59 PM EDT W 71.59 100 -0.65 CHIX 001 001
07/02/2015 3:59 PM EDT W 71.58 100 -0.66 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 Terms of Use.