TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 64.70
Nov 21, 2014, 9:35 PM EST
Change: -0.13 (-0.20%)
Volume: 44,753
Day Low
64.32
Day High
64.95
Company Chart
Detailed Quote
Open: 64.92 EPS: 4.30
High: 64.95 Ex-Div Date: 11/12/2014
Low: 64.32 Dividend: 0.350 
Prev. Close: 64.83 Yield: 2.159
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: 2.105
Market Cap: 2,160,632,626 Exchange: TSX
Beta: 0.077 VWAP: 64.600199
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 64.70 N/A N/A 64.92 64.95 64.32 44.75 k 100% -0.13 -0.201% 11/21/2014 4:00 PM
TSX 64.70 64.68 64.70 64.92 64.95 64.32 37.04 k 82.78% -0.13 -0.201% 11/21/2014 4:00 PM
Alpha 64.68 N/A N/A 64.60 64.81 64.44 2,606 5.82% -0.15 -0.231% 11/21/2014 3:47 PM
TMX Select 64.69 N/A N/A 64.58 64.69 64.58 200 0.45% -0.14 -0.216% 11/21/2014 3:59 PM
Chi-X 64.70 N/A N/A 64.63 64.85 64.41 1,800 4.02% -0.13 -0.201% 11/21/2014 3:59 PM
Omega 64.67 N/A N/A 64.53 64.73 64.50 2,400 5.36% -0.11 -0.170% 11/21/2014 3:52 PM
Pure 64.69 N/A N/A 64.56 64.74 64.51 600 1.34% -0.11 -0.170% 11/21/2014 3:59 PM
TriAct 64.48 N/A N/A 64.48 64.48 64.48 100 0.22% -0.38 -0.578% 11/21/2014 2:50 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 4:00 PM EST Q 64.70 200 -0.13 TSX 023 001
11/21/2014 4:00 PM EST Q 64.70 300 -0.13 TSX 023 079
11/21/2014 3:59 PM EST E 64.68 49 -0.15 TSX 036 085
11/21/2014 3:59 PM EST E 64.70 2 -0.13 TSX 079 036
11/21/2014 3:59 PM EST W 64.70 100 -0.13 TSX 001 072
11/21/2014 3:59 PM EST E 64.70 4 -0.13 TSX 079 036
11/21/2014 3:59 PM EST 64.70 100 -0.13 CHIX 001 001
11/21/2014 3:59 PM EST 64.70 100 -0.13 TSX 053 053
11/21/2014 3:59 PM EST E 64.70 4 -0.13 TSX 079 036
11/21/2014 3:59 PM EST 64.69 100 -0.14 TSX 065 053
11/21/2014 3:59 PM EST 64.69 100 -0.14 TSX 065 072
11/21/2014 3:59 PM EST E 64.69 8 -0.14 TSX 079 036
11/21/2014 3:59 PM EST 64.69 100 -0.14 PURE 065 039
11/21/2014 3:59 PM EST 64.69 100 -0.14 TSX 001 079
11/21/2014 3:59 PM EST 64.69 100 -0.14 TSX 079 079
11/21/2014 3:59 PM EST W 64.69 100 -0.14 TMX 065 001
11/21/2014 3:58 PM EST E 64.70 2 -0.13 TSX 079 036
11/21/2014 3:58 PM EST 64.70 100 -0.13 TSX 065 072
11/21/2014 3:58 PM EST E 64.70 2 -0.13 TSX 079 036
11/21/2014 3:58 PM EST 64.70 100 -0.13 TSX 065 079
11/21/2014 3:57 PM EST E 64.70 2 -0.13 TSX 079 036
11/21/2014 3:57 PM EST 64.70 100 -0.13 TSX 065 079
11/21/2014 3:57 PM EST E 64.70 19 -0.13 TSX 079 036
11/21/2014 3:56 PM EST 64.70 100 -0.13 TSX 002 072
11/21/2014 3:55 PM EST 64.70 100 -0.13 TSX 002 072
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