TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 59.13
Oct 23, 2014, 4:20 AM EDT
Change: -0.29 (-0.49%)
Volume: 69,788
Day Low
58.89
Day High
59.79
Company Chart
Detailed Quote
Open: 59.58 EPS: 3.89
High: 59.79 Ex-Div Date: 07/21/2014
Low: 58.89 Dividend: 0.300 
Prev. Close: 59.42 Yield: 2.020
Bid: 57.00 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 33,394,631
Ask: 60.00 P/E Ratio: 15.200
Ask Size: 300 P/B Ratio: 1.992
Market Cap: 1,974,624,531 Exchange: TSX
Beta: 0.127 VWAP: 59.311947
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.13 57.00 60.00 59.58 59.79 58.89 69.78 k 100% -0.29 -0.488% 10/22/2014 4:00 PM
TSX 59.13 57.00 60.00 59.58 59.76 58.89 47.78 k 68.48% -0.29 -0.488% 10/22/2014 4:00 PM
Alpha 59.13 N/A N/A 59.57 59.75 58.94 12.10 k 17.34% -0.29 -0.488% 10/22/2014 3:59 PM
TMX Select 59.13 N/A N/A 59.20 59.79 58.89 2,500 3.58% -0.29 -0.488% 10/22/2014 3:56 PM
Chi-X 58.99 N/A N/A 59.35 59.54 58.94 3,000 4.30% -0.43 -0.724% 10/22/2014 3:54 PM
Omega 58.96 N/A N/A 59.52 59.54 58.95 1,400 2.01% -0.42 -0.707% 10/22/2014 3:58 PM
Pure 58.92 N/A N/A 59.52 59.54 58.92 800 1.15% -0.48 -0.808% 10/22/2014 3:54 PM
TriAct 59.33 N/A N/A 59.51 59.70 59.07 1,700 2.44% -0.03 -0.051% 10/22/2014 2:27 PM
CX2 59.39 N/A N/A 59.35 59.59 59.32 500 0.72% 0.04 0.067% 10/22/2014 3:01 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 59.13 200 -0.29 TSX 072 079
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 072 001
10/22/2014 4:00 PM EDT Q 59.13 200 -0.29 TSX 072 079
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 072 001
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 072 001
10/22/2014 4:00 PM EDT Q 59.13 200 -0.29 TSX 072 079
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 002 053
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 072 079
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 072 085
10/22/2014 4:00 PM EDT Q 59.13 100 -0.29 TSX 072 065
10/22/2014 3:59 PM EDT 59.06 100 -0.36 TSX 053 053
10/22/2014 3:59 PM EDT 59.06 100 -0.36 TSX 001 053
10/22/2014 3:59 PM EDT W 59.05 100 -0.37 ALPHA 001 001
10/22/2014 3:59 PM EDT E 59.04 91 -0.38 TSX 090 036
10/22/2014 3:59 PM EDT 58.93 100 -0.49 TSX 079 065
10/22/2014 3:59 PM EDT 59.02 100 -0.40 TSX 048 065
10/22/2014 3:59 PM EDT 59.03 100 -0.39 TSX 072 065
10/22/2014 3:59 PM EDT 59.04 100 -0.38 TSX 085 053
10/22/2014 3:59 PM EDT 59.02 100 -0.40 TSX 048 009
10/22/2014 3:59 PM EDT 59.00 100 -0.42 TSX 048 009
10/22/2014 3:59 PM EDT 59.00 100 -0.42 ALPHA 079 001
10/22/2014 3:59 PM EDT E 59.00 91 -0.42 TSX 072 036
10/22/2014 3:58 PM EDT 58.96 100 -0.46 OMEGA 001 065
10/22/2014 3:58 PM EDT 58.96 100 -0.46 TSX 101 065
10/22/2014 3:57 PM EDT 58.96 100 -0.46 ALPHA 001 065
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