TMX group TMXmoney

Rogers Communications Inc. (RCI.A)
Market: CDN Consolidated
$ 45.48
Oct 22, 2014, 7:41 PM EDT
Change: 0.36 (0.80%)
Volume: 1,347
Day Low
44.75
Day High
45.48
Company Chart
Detailed Quote
Open: 45.13 EPS: 2.90
High: 45.48 Ex-Div Date: 09/10/2014
Low: 44.75 Dividend: 0.458 
Prev. Close: 45.12 Yield: 4.099
Bid: 44.65 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 112,462,000
Ask: 45.50 P/E Ratio: 15.500
Ask Size: 100 P/B Ratio: 4.571
Market Cap: 5,114,771,760 Exchange: TSX
Beta: 0.282 VWAP: 45.132
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.48 44.65 45.50 45.13 45.48 44.75 1,347 100% 0.36 0.798% 10/22/2014 3:29 PM
TSX 44.76 44.65 45.50 45.13 45.13 44.76 947 70.30% -0.36 -0.798% 10/22/2014 3:29 PM
Alpha 45.48 N/A N/A 44.75 45.48 44.75 400 29.70% 0.36 0.798% 10/22/2014 3:15 PM

All times are in ET.

News Headlines for Rogers Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 3:29 PM EDT E 45.50 30 0.38 TSX 007 084
10/22/2014 3:15 PM EDT E 45.50 50 0.38 TSX 085 084
10/22/2014 3:15 PM EDT 45.48 100 0.36 ALPHA 085 001
10/22/2014 3:15 PM EDT 45.48 100 0.36 ALPHA 085 001
10/22/2014 2:03 PM EDT E 44.76 80 -0.36 TSX 002 002
10/22/2014 1:02 PM EDT 45.23 100 0.11 ALPHA 009 001
10/22/2014 12:51 PM EDT E 45.00 6 -0.12 TSX 002 002
10/22/2014 10:42 AM EDT E 45.50 1 0.38 TSX 028 084
10/22/2014 10:15 AM EDT 44.76 100 -0.36 TSX 079 085
10/22/2014 10:15 AM EDT 44.75 100 -0.37 ALPHA 001 085
10/22/2014 10:05 AM EDT E 44.76 5 -0.36 TSX 002 002
10/22/2014 10:03 AM EDT E 45.50 75 0.38 TSX 007 084
10/22/2014 9:55 AM EDT 45.12 200 0 TSX 002 001
10/22/2014 9:55 AM EDT 45.12 100 0 TSX 002 001
10/22/2014 9:55 AM EDT 45.13 100 0.01 TSX 079 001
10/22/2014 9:55 AM EDT 45.13 100 0.01 TSX 079 001
10/22/2014 9:30 AM EDT E 45.50 20 0.38 TSX 058 084
10/22/2014 9:30 AM EDT E 45.50 28 0.38 TSX 085 084
10/22/2014 9:30 AM EDT E 45.50 27 0.38 TSX 007 084
10/22/2014 9:30 AM EDT E 45.50 15 0.38 TSX 007 084
10/22/2014 9:30 AM EDT E 45.50 10 0.38 TSX 007 084
10/21/2014 3:13 PM EDT 45.12 100 0 TSX 002 002
10/21/2014 3:12 PM EDT 45.12 100 0 TSX 002 002
10/21/2014 3:12 PM EDT 45.11 200 -0.01 TSX 002 009
10/21/2014 3:12 PM EDT 45.10 100 -0.02 TSX 002 079
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