TMX group TMXmoney

Rogers Communications Inc. (RCI.A)
Market: CDN Consolidated
$ 45.00
Oct 24, 2014, 7:32 PM EDT
Change: 0.50 (1.12%)
Volume: 1,610
Day Low
43.90
Day High
45.00
Company Chart
Detailed Quote
Open: 43.90 EPS: 2.90
High: 45.00 Ex-Div Date: 09/10/2014
Low: 43.90 Dividend: 0.458 
Prev. Close: 44.50 Yield: 4.088
Bid: 43.50 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 112,462,000
Ask: 45.00 P/E Ratio: 15.400
Ask Size: 100 P/B Ratio: 4.523
Market Cap: 5,060,790,000 Exchange: TSX
Beta: 0.288 VWAP: 44.501539
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.00 43.50 45.00 43.90 45.00 43.90 1,610 100% 0.50 1.124% 10/24/2014 3:59 PM
TSX 44.98 43.50 45.00 43.90 44.98 43.90 1,132 70.31% 0.48 1.079% 10/24/2014 3:05 PM
Alpha 45.00 N/A N/A 44.34 45.00 44.34 478 29.69% 0.50 1.124% 10/24/2014 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
10/24/2014 3:59 PM EDT 45.00 200 0.50 ALPHA 002 001
10/24/2014 3:05 PM EDT E 45.00 55 0.50 TSX 009 084
10/24/2014 2:29 PM EDT E 44.98 46 0.48 TSX 002 002
10/24/2014 2:29 PM EDT 44.98 300 0.48 TSX 002 002
10/24/2014 2:09 PM EDT 44.40 100 -0.10 TSX 001 079
10/24/2014 1:40 PM EDT E 44.11 73 -0.39 TSX 084 085
10/24/2014 1:38 PM EDT E 44.34 78 -0.16 ALPHA 101 002
10/24/2014 1:37 PM EDT 44.34 100 -0.16 ALPHA 001 002
10/24/2014 1:37 PM EDT 44.34 100 -0.16 ALPHA 001 002
10/24/2014 1:16 PM EDT E 44.90 30 0.40 TSX 007 002
10/24/2014 12:41 PM EDT W 44.40 200 -0.10 TSX 007 007
10/24/2014 9:36 AM EDT E 43.90 8 -0.60 TSX 002 002
10/24/2014 9:36 AM EDT 43.90 300 -0.60 TSX 002 002
10/24/2014 9:30 AM EDT E 45.00 20 0.50 TSX 009 084
10/23/2014 3:27 PM EDT E 45.00 5 0.50 TSX 007 084
10/23/2014 11:49 AM EDT E 44.75 38 0.25 ALPHA 002 101
10/23/2014 11:27 AM EDT 44.50 200 0 TSX 001 001
10/23/2014 11:27 AM EDT 44.51 100 0.01 TSX 079 001
10/23/2014 11:17 AM EDT 44.54 200 0.04 ALPHA 001 007
10/23/2014 11:17 AM EDT 44.54 100 0.04 ALPHA 001 007
10/23/2014 10:31 AM EDT 44.76 100 0.26 TSX 002 001
10/23/2014 10:20 AM EDT E 44.74 50 0.24 TSX 124 084
10/23/2014 10:06 AM EDT 44.46 100 -0.04 TSX 002 001
10/23/2014 9:43 AM EDT 44.40 100 -0.10 ALPHA 007 001
10/23/2014 9:43 AM EDT 44.40 100 -0.10 ALPHA 007 001
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