TMX group TMXmoney

Rogers Communications Inc. (RCI.A)
Market: CDN Consolidated
$ 45.69
Sep 1, 2014, 7:00 AM EDT
Change: -0.22 (-0.48%)
Volume: 1,588
Day Low
45.63
Day High
46.22
Company Chart
Detailed Quote
Open: 46.22 EPS: 2.90
High: 46.22 Ex-Div Date: 09/10/2014
Low: 45.63 Dividend: 0.458 
Prev. Close: 45.91 Yield: 4.010
Bid: 45.50 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 112,462,000.00
Ask: 45.69 P/E Ratio: 15.700
Ask Size: 100.00 P/B Ratio: 4.592
Market Cap: 5,138,388,780 Exchange: TSX
Beta: 0.209 VWAP: 45.871333
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.69 45.50 45.69 46.22 46.22 45.63 1,588 100% -0.22 -0.479% 08/29/2014 3:59 PM

All times are in ET.

News Headlines for Rogers Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 3:59 PM EDT 45.69 100 -0.22 ALPHA 002 001
08/29/2014 3:50 PM EDT 45.64 200 -0.27 TSX 036 001
08/29/2014 3:48 PM EDT 45.65 0 -0.26 TSX 001 001
08/29/2014 3:30 PM EDT E 45.69 14 -0.22 TSX 080 084
08/29/2014 3:13 PM EDT 45.69 100 -0.22 TSX 001 079
08/29/2014 3:05 PM EDT 45.70 300 -0.21 TSX 002 002
08/29/2014 2:39 PM EDT 45.63 200 -0.28 TSX 001 002
08/29/2014 2:16 PM EDT E 45.95 10 0.04 PURE 002 002
08/29/2014 2:16 PM EDT 45.95 100 0.04 PURE 002 002
08/29/2014 11:57 AM EDT E 46.00 30 0.09 TSX 009 084
08/29/2014 11:38 AM EDT E 45.09 13 -0.82 TSX 084 019
08/29/2014 10:38 AM EDT 46.22 500 0.31 PURE 002 002
08/29/2014 9:30 AM EDT E 46.60 21 0.69 TSX 002 002
08/28/2014 3:30 PM EDT 45.91 100 0 TSX 036 079
08/28/2014 3:11 PM EDT E 45.55 20 -0.36 TSX 036 048
08/28/2014 3:10 PM EDT E 45.93 7 0.02 TSX 002 002
08/28/2014 2:13 PM EDT 45.55 100 -0.36 TSX 001 007
08/28/2014 12:42 PM EDT E 45.91 42 0 TSX 002 002
08/28/2014 11:56 AM EDT E 45.22 20 -0.69 TSX 084 079
08/28/2014 11:56 AM EDT 45.23 200 -0.68 TMX 001 079
08/28/2014 10:33 AM EDT E 45.22 25 -0.69 TSX 084 033
08/28/2014 10:33 AM EDT 45.26 100 -0.65 TSX 001 033
08/27/2014 3:59 PM EDT 45.62 400 -0.29 ALPHA 001 014
08/27/2014 3:59 PM EDT 45.62 200 -0.29 ALPHA 001 014
08/27/2014 3:59 PM EDT 45.62 100 -0.29 ALPHA 001 014
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 and TMX Group Terms of Use.