TMX group TMXmoney

Rogers Communications Inc. (RCI.A)
Market: CDN Consolidated
$ 43.95
Oct 31, 2014, 5:34 AM EDT
Change: 0.40 (0.92%)
Volume: 645
Day Low
43.62
Day High
44.65
Company Chart
Detailed Quote
Open: 43.62 EPS: 2.65
High: 44.65 Ex-Div Date: 12/09/2014
Low: 43.62 Dividend: 0.458 
Prev. Close: 43.55 Yield: 4.202
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 112,462,000
Ask: 0 P/E Ratio: 16.600
Ask Size: 0 P/B Ratio: 4.309
Market Cap: 4,942,704,900 Exchange: TSX
Beta: 0.295 VWAP: 44.156667
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 43.95 N/A N/A 43.62 44.65 43.62 645 100% 0.40 0.918% 10/30/2014 3:36 PM
TSX 43.95 43.00 44.70 44.30 44.30 43.95 345 53.49% 0.40 0.918% 10/30/2014 3:36 PM
Alpha 43.95 N/A N/A 43.62 44.65 43.62 300 46.51% 0.40 0.918% 10/30/2014 11:42 AM

All times are in ET.

News Headlines for Rogers Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 3:36 PM EDT 43.95 200 0.40 TSX 001 001
10/30/2014 3:28 PM EDT E 44.70 45 1.15 TSX 007 084
10/30/2014 12:37 PM EDT 44.30 100 0.75 TSX 002 002
10/30/2014 11:42 AM EDT 44.47 100 0.92 ALPHA 007 001
10/30/2014 10:41 AM EDT 44.65 100 1.10 ALPHA 007 001
10/30/2014 10:30 AM EDT 43.62 100 0.07 ALPHA 001 019
10/29/2014 2:56 PM EDT 43.55 200 0 TSX 002 002
10/29/2014 11:31 AM EDT E 45.00 10 1.45 TSX 009 084
10/29/2014 11:31 AM EDT 44.89 200 1.34 TSX 009 001
10/29/2014 10:05 AM EDT 44.00 100 0.45 TSX 001 002
10/29/2014 10:05 AM EDT 43.99 100 0.44 TSX 002 079
10/29/2014 10:05 AM EDT 44.00 100 0.45 TSX 001 002
10/29/2014 10:02 AM EDT 43.99 100 0.44 TSX 044 079
10/28/2014 2:16 PM EDT E 44.05 99 0.50 TSX 002 002
10/28/2014 2:16 PM EDT 44.05 200 0.50 TSX 002 002
10/28/2014 1:19 PM EDT W 44.57 200 1.02 TSX 007 007
10/28/2014 11:09 AM EDT E 44.00 35 0.45 TSX 084 056
10/28/2014 11:08 AM EDT 44.06 100 0.51 ALPHA 001 056
10/28/2014 10:21 AM EDT E 44.80 50 1.25 TSX 002 002
10/28/2014 9:56 AM EDT 44.70 100 1.15 TSX 002 080
10/28/2014 9:56 AM EDT 44.71 100 1.16 TSX 079 080
10/28/2014 9:44 AM EDT E 44.70 25 1.15 TSX 084 124
10/28/2014 9:32 AM EDT 44.80 100 1.25 TSX 002 124
10/27/2014 1:35 PM EDT 44.28 100 0.73 ALPHA 001 085
10/27/2014 1:35 PM EDT 44.28 100 0.73 ALPHA 001 085
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