TMX group TMXmoney

Cogeco Cable Inc. (CCA)
Market: CDN Consolidated
$ 60.92
Jul 31, 2014, 7:13 AM EDT
Change: -0.04 (-0.07%)
Volume: 64,067

Day Low
60.75
Day High
61.24
Company Chart
Detailed Quote
Open: 60.84 EPS: 3.89
High: 61.24 Ex-Div Date: 07/21/2014
Low: 60.75 Dividend: 0.300 
Prev. Close: 60.96 Yield: 1.969
Bid: 59.80 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 33,367,186
Ask: 61.25 P/E Ratio: 15.600
Ask Size: 400 P/B Ratio: 2.052
Market Cap: 2,032,728,971 Exchange: TSX
Beta: 0.127 VWAP: 60.967300
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.92 59.80 61.25 60.84 61.24 60.75 64.06 k 100% -0.04 -0.066% 07/30/2014 4:10 PM
TSX 60.92 59.80 61.25 60.85 61.24 60.75 37.56 k 58.64% -0.04 -0.066% 07/30/2014 3:59 PM
Alpha 60.92 N/A N/A 60.84 61.18 60.81 5,200 8.12% -0.04 -0.066% 07/30/2014 3:59 PM
TMX Select 60.92 58.74 N/A 61.00 61.19 60.88 700 1.09% -0.04 -0.066% 07/30/2014 3:48 PM
Chi-X 60.91 N/A N/A 61.06 61.18 60.75 7,400 11.55% -0.10 -0.164% 07/30/2014 3:56 PM
Omega 60.99 59.41 62.12 61.12 61.17 60.84 1,400 2.19% -0.01 -0.016% 07/30/2014 3:48 PM
Pure 60.92 N/A N/A 60.92 61.11 60.84 1,800 2.81% -0.16 -0.262% 07/30/2014 3:59 PM
TriAct 61.14 N/A N/A 60.99 61.14 60.78 8,900 13.89% 0.14 0.230% 07/30/2014 2:32 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 600 0.94% 0.00 0.000% 07/30/2014 4:10 PM
CX2 61.11 N/A N/A 60.84 61.11 60.84 400 0.62% 0.15 0.246% 07/30/2014 1:52 PM
LYNX 60.99 N/A N/A 60.99 60.99 60.99 100 0.16% -0.20 -0.327% 07/30/2014 1:04 PM

All times are in ET.

News Headlines for Cogeco Cable Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:10 PM EDT G 60.9681 600 0.01 ICX 013 013
07/30/2014 3:59 PM EDT 60.92 100 -0.04 PURE 079 014
07/30/2014 3:59 PM EDT 60.92 100 -0.04 TSX 072 065
07/30/2014 3:59 PM EDT 60.89 100 -0.07 TSX 079 053
07/30/2014 3:59 PM EDT 60.89 100 -0.07 ALPHA 079 001
07/30/2014 3:56 PM EDT 60.89 100 -0.07 PURE 079 065
07/30/2014 3:56 PM EDT 60.93 100 -0.03 TSX 072 053
07/30/2014 3:56 PM EDT W 60.92 100 -0.04 TSX 001 053
07/30/2014 3:56 PM EDT W 60.92 100 -0.04 TSX 001 053
07/30/2014 3:56 PM EDT 60.92 100 -0.04 TSX 079 053
07/30/2014 3:56 PM EDT 60.93 100 -0.03 TSX 079 053
07/30/2014 3:56 PM EDT 60.91 100 -0.05 CHIX 001 001
07/30/2014 3:56 PM EDT 60.89 100 -0.07 TSX 079 053
07/30/2014 3:56 PM EDT W 60.89 100 -0.07 TSX 001 053
07/30/2014 3:53 PM EDT W 60.88 100 -0.08 CHIX 001 001
07/30/2014 3:53 PM EDT W 60.88 100 -0.08 TSX 079 001
07/30/2014 3:53 PM EDT 60.88 100 -0.08 TSX 079 013
07/30/2014 3:53 PM EDT 60.88 100 -0.08 TSX 079 053
07/30/2014 3:53 PM EDT 60.93 100 -0.03 TSX 053 053
07/30/2014 3:50 PM EDT 60.98 100 0.02 PURE 079 001
07/30/2014 3:50 PM EDT 60.98 100 0.02 CHIX 001 039
07/30/2014 3:50 PM EDT 60.98 100 0.02 TSX 079 039
07/30/2014 3:50 PM EDT 60.98 100 0.02 TSX 079 001
07/30/2014 3:50 PM EDT 60.99 100 0.03 TSX 001 001
07/30/2014 3:48 PM EDT W 61.01 100 0.05 CHIX 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.