TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 56.81
Sep 30, 2014, 1:39 AM EDT
Change: 0.06 (0.11%)
Volume: 74,343
Day Low
56.40
Day High
57.125
Company Chart
Detailed Quote
Open: 56.74 EPS: 3.89
High: 57.125 Ex-Div Date: 07/21/2014
Low: 56.40 Dividend: 0.300 
Prev. Close: 56.75 Yield: 2.115
Bid: 56.75 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 33,394,631
Ask: 56.97 P/E Ratio: 14.600
Ask Size: 200 P/B Ratio: 1.913
Market Cap: 1,897,148,987 Exchange: TSX
Beta: 0.141 VWAP: 56.899281
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.81 56.75 56.97 56.74 57.13 56.40 74.34 k 100% 0.06 0.106% 09/29/2014 4:18 PM
TSX 56.81 56.75 56.97 56.74 57.10 56.40 55.44 k 74.58% 0.06 0.106% 09/29/2014 4:18 PM
Alpha 56.80 N/A N/A 56.63 57.07 56.41 3,700 4.98% 0.05 0.088% 09/29/2014 3:57 PM
TMX Select 57.02 N/A N/A 56.50 57.10 56.50 3,600 4.84% 0.27 0.476% 09/29/2014 3:39 PM
Chi-X 56.80 N/A N/A 56.65 57.10 56.65 4,600 6.19% -0.08 -0.141% 09/29/2014 3:59 PM
Pure 56.80 N/A N/A 56.71 57.07 56.71 1,900 2.56% 0.05 0.088% 09/29/2014 3:59 PM
TriAct 56.94 N/A N/A 56.51 57.13 56.51 4,500 6.05% -0.30 -0.515% 09/29/2014 3:50 PM
CX2 56.75 N/A N/A 56.94 57.10 56.75 600 0.81% -1.05 -1.817% 09/29/2014 3:55 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/29/2014 4:18 PM EDT T 56.81 91 0.06 TSX 002 002
09/29/2014 4:00 PM EDT Q 56.81 100 0.06 TSX 079 079
09/29/2014 4:00 PM EDT Q 56.81 100 0.06 TSX 007 079
09/29/2014 4:00 PM EDT Q 56.81 200 0.06 TSX 072 079
09/29/2014 4:00 PM EDT Q 56.81 100 0.06 TSX 065 079
09/29/2014 3:59 PM EDT E 56.75 48 0 TSX 036 079
09/29/2014 3:59 PM EDT E 56.89 50 0.14 TSX 079 036
09/29/2014 3:59 PM EDT 56.79 100 0.04 TSX 001 002
09/29/2014 3:59 PM EDT 56.80 100 0.05 TSX 053 002
09/29/2014 3:59 PM EDT 56.80 100 0.05 CHIX 001 002
09/29/2014 3:59 PM EDT 56.80 100 0.05 TSX 072 002
09/29/2014 3:59 PM EDT 56.80 100 0.05 TSX 079 001
09/29/2014 3:59 PM EDT 56.80 100 0.05 PURE 001 002
09/29/2014 3:58 PM EDT 56.80 100 0.05 TSX 079 002
09/29/2014 3:58 PM EDT 56.80 100 0.05 TSX 079 079
09/29/2014 3:58 PM EDT 56.75 100 0 TSX 001 002
09/29/2014 3:58 PM EDT E 56.80 93 0.05 TSX 065 036
09/29/2014 3:57 PM EDT 56.79 100 0.04 CHIX 001 001
09/29/2014 3:57 PM EDT 56.80 100 0.05 TSX 001 079
09/29/2014 3:57 PM EDT 56.80 100 0.05 TSX 001 001
09/29/2014 3:57 PM EDT 56.79 100 0.04 TSX 001 001
09/29/2014 3:57 PM EDT 56.80 100 0.05 ALPHA 001 001
09/29/2014 3:57 PM EDT 56.75 100 0 TSX 053 013
09/29/2014 3:57 PM EDT 56.75 100 0 TSX 053 013
09/29/2014 3:57 PM EDT 56.75 100 0 TSX 001 013
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 and TMX Group Terms of Use.