TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 60.675
Jul 25, 2014, 11:07 AM EDT
Change: -0.295 (-0.48%)
Volume: 5,159

Day Low
60.54
Day High
60.94
Company Chart
Detailed Quote
Open: 60.78 EPS: 3.89
High: 60.94 Ex-Div Date: 07/21/2014
Low: 60.54 Dividend: 0.300 
Prev. Close: 60.97 Yield: 1.966
Bid: 60.62 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 33,367,186
Ask: 60.73 P/E Ratio: 15.700
Ask Size: 200 P/B Ratio: 2.044
Market Cap: 2,024,554,011 Exchange: TSX
Beta: 0.124 VWAP: 60.041869
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.68 60.62 60.73 60.78 60.94 60.54 5,159 100% -0.30 -0.484% 07/25/2014 11:05 AM
TSX 60.62 60.62 60.74 60.78 60.89 60.62 2,559 49.60% -0.35 -0.574% 07/25/2014 11:05 AM
Alpha 60.73 60.54 60.73 60.94 60.94 60.54 1,200 23.26% -0.24 -0.394% 07/25/2014 11:02 AM
TMX Select 60.73 60.50 60.74 60.73 60.73 60.73 100 1.94% -0.24 -0.394% 07/25/2014 10:14 AM
Chi-X 60.68 60.62 60.80 60.68 60.68 60.68 100 1.94% -0.30 -0.484% 07/25/2014 11:05 AM
Omega 60.62 60.62 61.23 60.62 60.62 60.62 100 1.94% -0.37 -0.607% 07/25/2014 11:05 AM
Pure 61.44 60.62 60.82 0.00 0.00 0.00 0 0% 0.00 0.00% 07/24/2014 2:20 PM
TriAct 60.68 N/A N/A 60.90 60.90 60.68 1,100 21.32% -0.39 -0.639% 07/25/2014 11:05 AM
CX2 60.94 60.51 60.96 0.00 0.00 0.00 0 0% 0.00 0.00% 07/24/2014 3:59 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/25/2014 11:05 AM EDT 60.675 100 -0.30 CHIX 013 001
07/25/2014 11:05 AM EDT 60.62 100 -0.35 OMEGA 065 001
07/25/2014 11:05 AM EDT 60.675 100 -0.30 TCM 013 001
07/25/2014 11:05 AM EDT 60.62 100 -0.35 TSX 079 001
07/25/2014 11:05 AM EDT 60.675 100 -0.30 TSX 013 001
07/25/2014 11:02 AM EDT 60.68 100 -0.29 TSX 053 079
07/25/2014 11:02 AM EDT 60.68 200 -0.29 TSX 013 079
07/25/2014 11:02 AM EDT W 60.71 100 -0.26 TSX 072 001
07/25/2014 11:02 AM EDT W 60.73 100 -0.24 TSX 053 001
07/25/2014 11:02 AM EDT 60.73 100 -0.24 TSX 079 013
07/25/2014 11:02 AM EDT 60.755 100 -0.22 TSX 013 013
07/25/2014 11:02 AM EDT 60.755 100 -0.22 TSX 013 001
07/25/2014 11:02 AM EDT W 60.73 100 -0.24 ALPHA 014 001
07/25/2014 10:55 AM EDT 60.67 100 -0.30 TSX 013 079
07/25/2014 10:55 AM EDT 60.65 100 -0.32 TSX 013 033
07/25/2014 10:55 AM EDT W 60.70 100 -0.27 ALPHA 001 001
07/25/2014 10:55 AM EDT 60.65 100 -0.32 ALPHA 001 001
07/25/2014 10:45 AM EDT 60.64 100 -0.33 TSX 013 079
07/25/2014 10:45 AM EDT 60.64 100 -0.33 TSX 013 079
07/25/2014 10:45 AM EDT W 60.63 100 -0.34 TSX 001 079
07/25/2014 10:45 AM EDT 60.62 100 -0.35 TSX 013 001
07/25/2014 10:45 AM EDT 60.62 100 -0.35 TSX 013 033
07/25/2014 10:45 AM EDT 60.62 100 -0.35 TSX 013 079
07/25/2014 10:45 AM EDT W 60.63 200 -0.34 ALPHA 001 001
07/25/2014 10:45 AM EDT W 60.62 100 -0.35 ALPHA 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.