TMX group TMXmoney

Rogers Communications Inc. (RCI.A)
Market: CDN Consolidated
$ 43.35
Aug 2, 2014, 12:16 AM EDT
Change: -0.40 (-0.91%)
Volume: 4,767

Day Low
43.26
Day High
44.92
Company Chart
Detailed Quote
Open: 43.52 EPS: 2.90
High: 44.92 Ex-Div Date: 06/11/2014
Low: 43.26 Dividend: 0.458 
Prev. Close: 43.75 Yield: 4.114
Bid: 43.55 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 112,462,000
Ask: 44.77 P/E Ratio: 15.300
Ask Size: 300 P/B Ratio: 4.357
Market Cap: 4,875,227,700 Exchange: TSX
Beta: 0.205 VWAP: 43.605508
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 43.35 43.55 44.77 43.52 44.92 43.26 4,767 100% -0.40 -0.914% 08/01/2014 3:58 PM

All times are in ET.

News Headlines for Rogers Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/01/2014 3:58 PM EDT 43.34 100 -0.41 CHIX 002 001
08/01/2014 3:58 PM EDT 43.35 100 -0.40 ALPHA 001 001
08/01/2014 3:58 PM EDT 43.34 100 -0.41 CHIX 001 001
08/01/2014 3:57 PM EDT 43.35 100 -0.40 TSX 001 001
08/01/2014 3:57 PM EDT 43.35 100 -0.40 TSX 001 001
08/01/2014 3:56 PM EDT 43.26 100 -0.49 TSX 079 099
08/01/2014 3:33 PM EDT 43.48 400 -0.27 CHIX 002 002
08/01/2014 3:33 PM EDT E 43.50 30 -0.25 TSX 002 084
08/01/2014 3:33 PM EDT 43.50 100 -0.25 TSX 080 001
08/01/2014 3:33 PM EDT 43.50 100 -0.25 TSX 079 001
08/01/2014 2:18 PM EDT E 43.55 12 -0.20 TSX 084 007
08/01/2014 2:04 PM EDT E 44.90 12 1.15 TSX 007 084
08/01/2014 12:56 PM EDT 44.25 100 0.50 CHIX 002 002
08/01/2014 11:48 AM EDT E 43.75 18 0 TSX 088 084
08/01/2014 11:29 AM EDT W 43.76 100 0.01 CHIX 001 001
08/01/2014 11:29 AM EDT W 43.75 400 0 TSX 001 001
08/01/2014 10:59 AM EDT 43.78 230 0.03 CHIX 002 002
08/01/2014 10:51 AM EDT E 44.99 50 1.24 TSX 080 084
08/01/2014 10:43 AM EDT 44.92 100 1.17 ALPHA 079 001
08/01/2014 10:01 AM EDT 43.85 100 0.10 TSX 001 001
08/01/2014 10:01 AM EDT 43.86 100 0.11 TSX 079 001
08/01/2014 9:49 AM EDT 44.32 100 0.57 ALPHA 124 001
08/01/2014 9:44 AM EDT E 44.50 50 0.75 TSX 080 084
08/01/2014 9:30 AM EDT E 43.52 40 -0.23 TSX 084 002
08/01/2014 9:30 AM EDT E 43.52 25 -0.23 TSX 084 002
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.