TMX group TMXmoney

Rogers Communications Inc. (RCI.B)
Market: CDN Consolidated
$ 42.40
Jul 23, 2014, 5:31 PM EDT
Change: 0.26 (0.62%)
Volume: 1,348,605

Day Low
41.93
Day High
42.48
Company Chart
Detailed Quote
Open: 42.14 EPS: 3.15
High: 42.48 Ex-Div Date: 06/11/2014
Low: 41.93 Dividend: 0.458 
Prev. Close: 42.14 Yield: 4.372
Bid: 42.36 Div. Frequency: Quarterly
Bid Size: 1,900 Shares Out.: 402,281,178
Ask: 42.49 P/E Ratio: 13.300
Ask Size: 1,700 P/B Ratio: 4.440
Market Cap: 17,056,721,947 Exchange: TSX
Beta: N/A VWAP: 40.862877
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 42.40 42.36 42.49 42.14 42.48 41.93 1.34 m 100% 0.26 0.617% 07/23/2014 4:00 PM
TSX 42.40 42.36 42.49 42.14 42.48 41.95 846.19 k 62.75% 0.26 0.617% 07/23/2014 4:00 PM
Alpha 42.39 N/A N/A 42.15 42.48 41.96 202.34 k 15.00% 0.25 0.593% 07/23/2014 3:59 PM
TMX Select 42.39 N/A 42.69 41.96 42.48 41.93 31.10 k 2.31% 0.25 0.593% 07/23/2014 3:59 PM
Chi-X 42.40 N/A N/A 42.13 42.48 41.94 180.00 k 13.35% 0.26 0.617% 07/23/2014 3:59 PM
Omega 42.38 41.40 42.69 42.16 42.48 41.93 24.03 k 1.78% 0.19 0.450% 07/23/2014 3:59 PM
Pure 42.38 41.40 42.69 42.08 42.46 41.96 4,928 0.37% 0.24 0.570% 07/23/2014 4:00 PM
TriAct 42.34 N/A N/A 42.09 42.46 41.96 41.40 k 3.07% 0.19 0.451% 07/23/2014 3:54 PM
CX2 42.37 N/A N/A 41.93 42.48 41.93 16.70 k 1.24% 0.19 0.450% 07/23/2014 3:59 PM
LYNX 42.36 N/A N/A 42.32 42.40 42.32 1,900 0.14% 0.30 0.713% 07/23/2014 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
07/23/2014 4:00 PM EDT E 42.40 28 0.26 PURE 015 015
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 053 072
07/23/2014 4:00 PM EDT Q 42.40 1,500 0.26 TSX 053 072
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 085 072
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 085 072
07/23/2014 4:00 PM EDT Q 42.40 700 0.26 TSX 085 007
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 085 007
07/23/2014 4:00 PM EDT Q 42.40 300 0.26 TSX 080 007
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 001 007
07/23/2014 4:00 PM EDT Q 42.40 700 0.26 TSX 065 007
07/23/2014 4:00 PM EDT Q 42.40 700 0.26 TSX 065 001
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 053 053
07/23/2014 4:00 PM EDT Q 42.40 200 0.26 TSX 053 053
07/23/2014 4:00 PM EDT Q 42.40 300 0.26 TSX 053 053
07/23/2014 4:00 PM EDT Q 42.40 300 0.26 TSX 053 053
07/23/2014 4:00 PM EDT Q 42.40 600 0.26 TSX 065 001
07/23/2014 4:00 PM EDT Q 42.40 100 0.26 TSX 065 079
07/23/2014 4:00 PM EDT Q 42.40 500 0.26 TSX 065 002
07/23/2014 4:00 PM EDT Q 42.40 1,800 0.26 TSX 065 072
07/23/2014 4:00 PM EDT Q 42.40 2,100 0.26 TSX 065 101
07/23/2014 4:00 PM EDT Q 42.40 300 0.26 TSX 065 101
07/23/2014 4:00 PM EDT Q 42.40 400 0.26 TSX 065 014
07/23/2014 4:00 PM EDT Q 42.40 900 0.26 TSX 065 014
07/23/2014 4:00 PM EDT Q 42.40 1,300 0.26 TSX 065 014
07/23/2014 4:00 PM EDT Q 42.40 300 0.26 TSX 009 014
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.