TMX group TMXmoney

Rogers Communications Inc. (RCI.A)
Market: CDN Consolidated
$ 45.00
Aug 21, 2014, 3:59 AM EDT
Change: 0.27 (0.60%)
Volume: 1,167

Day Low
44.53
Day High
45.27
Company Chart
Detailed Quote
Open: 45.27 EPS: 2.90
High: 45.27 Ex-Div Date: 09/10/2014
Low: 44.53 Dividend: 0.458 
Prev. Close: 44.73 Yield: 4.109
Bid: 44.50 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 112,462,000
Ask: 45.24 P/E Ratio: 15.500
Ask Size: 100 P/B Ratio: 4.523
Market Cap: 5,060,790,000 Exchange: TSX
Beta: 0.204 VWAP: 45.000909
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.00 44.50 45.24 45.27 45.27 44.53 1,167 100% 0.27 0.604% 08/20/2014 3:54 PM
TSX 45.00 44.50 45.24 45.27 45.27 44.53 767 65.72% 0.46 1.033% 08/20/2014 3:54 PM
Alpha 45.00 N/A N/A 44.99 44.99 44.99 300 25.71% 0.46 1.033% 08/20/2014 1:57 PM
TMX Select 45.00 N/A N/A 44.99 44.99 44.99 100 8.57% 0.46 1.033% 08/20/2014 3:09 PM

All times are in ET.

News Headlines for Rogers Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 3:54 PM EDT 45.00 200 0.27 TSX 080 002
08/20/2014 3:54 PM EDT 44.99 100 0.26 TSX 001 079
08/20/2014 3:36 PM EDT 44.99 100 0.26 TSX 099 079
08/20/2014 3:09 PM EDT 44.99 100 0.26 TMX 001 099
08/20/2014 1:57 PM EDT E 44.99 17 0.26 TSX 007 084
08/20/2014 1:57 PM EDT 44.99 300 0.26 ALPHA 007 001
08/20/2014 11:50 AM EDT 44.53 100 -0.20 TSX 001 007
08/20/2014 10:32 AM EDT E 44.50 35 -0.23 TSX 084 002
08/20/2014 9:30 AM EDT E 45.28 15 0.55 TSX 085 084
08/20/2014 9:30 AM EDT 45.27 100 0.54 TSX 085 079
08/20/2014 9:30 AM EDT 45.27 100 0.54 TSX 085 080
08/19/2014 3:19 PM EDT 44.73 200 0 ALPHA 001 099
08/19/2014 3:06 PM EDT 44.54 400 -0.19 TSX 001 002
08/19/2014 2:28 PM EDT E 45.01 50 0.28 TSX 009 084
08/19/2014 2:21 PM EDT 44.53 500 -0.20 ALPHA 001 080
08/19/2014 2:21 PM EDT 44.53 200 -0.20 ALPHA 099 080
08/19/2014 2:21 PM EDT 44.53 100 -0.20 ALPHA 001 080
08/19/2014 1:58 PM EDT 45.01 200 0.28 TSX 009 001
08/19/2014 1:58 PM EDT 45.02 100 0.29 TSX 079 001
08/19/2014 1:58 PM EDT 45.02 100 0.29 TSX 079 001
08/19/2014 1:50 PM EDT E 45.01 10 0.28 TSX 084 080
08/19/2014 1:50 PM EDT 45.02 200 0.29 ALPHA 001 080
08/19/2014 1:33 PM EDT 45.47 100 0.74 CHIX 002 002
08/19/2014 1:01 PM EDT 45.46 100 0.73 ALPHA 080 001
08/19/2014 11:07 AM EDT E 44.51 50 -0.22 TSX 084 085
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.