TMX group TMXmoney

Rogers Communications Inc. (RCI.B)
Market: CDN Consolidated
$ 42.80
Oct 24, 2014, 2:52 AM EDT
Change: -0.63 (-1.45%)
Volume: 2,952,264
Day Low
42.11
Day High
43.13
Company Chart
Detailed Quote
Open: 42.38 EPS: 2.90
High: 43.13 Ex-Div Date: 09/10/2014
Low: 42.11 Dividend: 0.458 
Prev. Close: 43.43 Yield: 4.214
Bid: 43.09 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 402,282,878
Ask: 43.13 P/E Ratio: 14.900
Ask Size: 200 P/B Ratio: 4.302
Market Cap: 17,217,707,178 Exchange: TSX
Beta: 0.278 VWAP: 42.746602
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 42.80 43.09 43.13 42.38 43.13 42.11 2.95 m 100% -0.63 -1.451% 10/23/2014 4:04 PM
TSX 42.80 N/A N/A 42.39 43.13 42.11 1.41 m 47.88% -0.63 -1.451% 10/23/2014 4:00 PM
Alpha 42.79 N/A N/A 42.49 43.12 42.20 232.30 k 7.87% -0.64 -1.474% 10/23/2014 3:59 PM
TMX Select 42.79 N/A N/A 42.42 43.12 42.15 33.70 k 1.14% -0.64 -1.474% 10/23/2014 3:59 PM
Chi-X 42.80 N/A N/A 42.41 43.13 42.12 942.27 k 31.91% -0.63 -1.451% 10/23/2014 4:04 PM
Omega 42.79 43.09 43.13 42.59 43.11 42.49 20.20 k 0.68% -0.59 -1.360% 10/23/2014 3:59 PM
Pure 42.78 N/A N/A 42.50 43.13 42.49 6,000 0.20% -0.83 -1.903% 10/23/2014 3:59 PM
TriAct 42.89 N/A N/A 42.43 43.12 42.18 162.40 k 5.50% -0.51 -1.175% 10/23/2014 3:57 PM
Liquidnet 43.08 N/A N/A 43.12 43.12 43.08 69.80 k 2.36% -0.28 -0.646% 10/23/2014 11:01 AM
CX2 42.80 N/A N/A 42.42 43.10 42.15 72.50 k 2.45% -0.62 -1.428% 10/23/2014 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
10/23/2014 4:04 PM EDT 42.80 317 -0.63 CHIX 002 002
10/23/2014 4:00 PM EDT Q 42.80 500 -0.63 TSX 009 002
10/23/2014 4:00 PM EDT Q 42.80 4,000 -0.63 TSX 009 002
10/23/2014 4:00 PM EDT Q 42.80 900 -0.63 TSX 009 002
10/23/2014 4:00 PM EDT Q 42.80 800 -0.63 TSX 009 002
10/23/2014 4:00 PM EDT Q 42.80 200 -0.63 TSX 009 002
10/23/2014 4:00 PM EDT Q 42.80 1,100 -0.63 TSX 009 053
10/23/2014 4:00 PM EDT Q 42.80 1,700 -0.63 TSX 009 079
10/23/2014 4:00 PM EDT Q 42.80 2,800 -0.63 TSX 065 079
10/23/2014 4:00 PM EDT Q 42.80 2,800 -0.63 TSX 065 079
10/23/2014 4:00 PM EDT Q 42.80 400 -0.63 TSX 065 072
10/23/2014 4:00 PM EDT Q 42.80 8,500 -0.63 TSX 065 072
10/23/2014 4:00 PM EDT Q 42.80 300 -0.63 TSX 065 007
10/23/2014 4:00 PM EDT Q 42.80 5,000 -0.63 TSX 065 039
10/23/2014 4:00 PM EDT Q 42.80 7,000 -0.63 TSX 002 002
10/23/2014 4:00 PM EDT Q 42.80 500 -0.63 TSX 065 001
10/23/2014 4:00 PM EDT Q 42.80 600 -0.63 TSX 065 007
10/23/2014 4:00 PM EDT Q 42.80 1,900 -0.63 TSX 065 072
10/23/2014 4:00 PM EDT Q 42.80 1,900 -0.63 TSX 072 072
10/23/2014 4:00 PM EDT Q 42.80 600 -0.63 TSX 072 072
10/23/2014 4:00 PM EDT Q 42.80 200 -0.63 TSX 072 072
10/23/2014 4:00 PM EDT Q 42.80 3,600 -0.63 TSX 065 079
10/23/2014 4:00 PM EDT Q 42.80 1,800 -0.63 TSX 065 053
10/23/2014 4:00 PM EDT Q 42.80 300 -0.63 TSX 053 053
10/23/2014 4:00 PM EDT Q 42.80 2,000 -0.63 TSX 053 053
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