TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 59.24
Oct 23, 2014, 3:41 PM EDT
Change: 0.11 (0.19%)
Volume: 42,608
Day Low
58.78
Day High
59.74
Company Chart
Detailed Quote
Open: 59.20 EPS: 3.89
High: 59.74 Ex-Div Date: 07/21/2014
Low: 58.78 Dividend: 0.300 
Prev. Close: 59.13 Yield: 2.020
Bid: 59.14 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 33,394,631
Ask: 59.05 P/E Ratio: 15.200
Ask Size: 100 P/B Ratio: 1.995
Market Cap: 1,978,297,940 Exchange: TSX
Beta: 0.127 VWAP: 59.100012
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.24 59.14 59.05 59.20 59.74 58.78 42.60 k 100% 0.11 0.186% 10/23/2014 3:41 PM
TSX 59.00 59.14 59.13 59.20 59.74 58.80 25.50 k 59.87% -0.13 -0.220% 10/23/2014 3:36 PM
Alpha 59.12 58.91 59.27 59.31 59.68 58.78 9,800 23.00% -0.01 -0.017% 10/23/2014 3:39 PM
TMX Select 59.01 59.01 59.24 59.23 59.66 58.88 1,800 4.22% -0.12 -0.203% 10/23/2014 3:37 PM
Chi-X 59.24 58.99 59.19 58.99 59.68 58.87 2,800 6.57% 0.25 0.424% 10/23/2014 3:41 PM
Omega 59.13 58.52 59.05 59.07 59.42 59.05 500 1.17% 0.17 0.288% 10/23/2014 3:28 PM
Pure 59.23 59.02 59.19 58.96 59.23 58.78 900 2.11% 0.31 0.526% 10/23/2014 3:40 PM
TriAct 59.19 N/A N/A 59.14 59.43 58.82 1,100 2.58% -0.14 -0.236% 10/23/2014 3:41 PM
CX2 59.15 N/A N/A 59.15 59.15 59.15 200 0.47% -0.24 -0.404% 10/23/2014 3:26 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 3:41 PM EDT 59.24 100 0.11 CHIX 001 001
10/23/2014 3:41 PM EDT 59.19 100 0.06 TCM 001 014
10/23/2014 3:40 PM EDT 59.23 100 0.10 PURE 001 001
10/23/2014 3:39 PM EDT 59.12 100 -0.01 ALPHA 079 001
10/23/2014 3:37 PM EDT 59.01 100 -0.12 TMX 001 065
10/23/2014 3:36 PM EDT E 59.01 39 -0.12 TSX 036 019
10/23/2014 3:31 PM EDT 59.00 100 -0.13 TSX 080 001
10/23/2014 3:31 PM EDT 59.01 100 -0.12 TSX 072 001
10/23/2014 3:31 PM EDT 59.00 100 -0.13 TSX 080 001
10/23/2014 3:31 PM EDT 59.01 100 -0.12 TSX 079 001
10/23/2014 3:31 PM EDT 59.01 100 -0.12 TSX 079 001
10/23/2014 3:31 PM EDT 59.03 100 -0.10 TSX 001 001
10/23/2014 3:31 PM EDT 59.02 100 -0.11 ALPHA 001 001
10/23/2014 3:31 PM EDT 59.02 100 -0.11 TMX 101 001
10/23/2014 3:30 PM EDT 59.06 100 -0.07 ALPHA 014 001
10/23/2014 3:28 PM EDT 59.14 100 0.01 TSX 079 001
10/23/2014 3:28 PM EDT W 59.13 100 0 TSX 001 001
10/23/2014 3:28 PM EDT 59.13 100 0 OMEGA 001 065
10/23/2014 3:27 PM EDT E 59.15 2 0.02 TSX 015 036
10/23/2014 3:27 PM EDT W 59.15 100 0.02 TSX 033 001
10/23/2014 3:27 PM EDT 59.15 900 0.02 TSX 033 033
10/23/2014 3:27 PM EDT 59.16 100 0.03 TSX 001 033
10/23/2014 3:27 PM EDT 59.16 100 0.03 CHIX 001 001
10/23/2014 3:27 PM EDT 59.11 100 -0.02 TCM 001 014
10/23/2014 3:27 PM EDT E 59.16 67 0.03 TSX 014 036
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