TMX group TMXmoney

Rogers Communications Inc. (RCI.B)
Market: CDN Consolidated
$ 45.31
Nov 21, 2014, 3:32 PM EST
Change: 0.15 (0.33%)
Volume: 923,330
Day Low
44.84
Day High
45.46
Company Chart
Detailed Quote
Open: 45.28 EPS: 2.65
High: 45.46 Ex-Div Date: 12/09/2014
Low: 44.84 Dividend: 0.458 
Prev. Close: 45.16 Yield: 4.010
Bid: 45.30 Div. Frequency: Quarterly
Bid Size: 4,400 Shares Out.: 402,282,878
Ask: 45.31 P/E Ratio: 17.200
Ask Size: 2,100 P/B Ratio: 4.442
Market Cap: 18,227,437,202 Exchange: TSX
Beta: 0.323 VWAP: 45.074937
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 45.31 45.30 45.31 45.28 45.46 44.84 923.33 k 100% 0.15 0.332% 11/21/2014 3:30 PM
TSX 45.31 45.30 45.31 45.28 45.46 44.84 600.53 k 65.04% 0.15 0.332% 11/21/2014 3:30 PM
Alpha 45.31 45.30 45.32 45.39 45.39 44.84 84.30 k 9.13% 0.15 0.332% 11/21/2014 3:30 PM
TMX Select 45.30 45.30 45.31 45.27 45.40 44.84 21.40 k 2.32% 0.14 0.310% 11/21/2014 3:30 PM
Chi-X 45.31 45.30 45.31 45.39 45.43 44.84 132.70 k 14.37% 0.15 0.332% 11/21/2014 3:30 PM
Omega 45.26 45.28 45.31 45.19 45.28 44.84 8,400 0.91% 0.10 0.221% 11/21/2014 3:30 PM
Pure 45.31 45.23 45.31 45.14 45.31 44.88 4,200 0.45% 0.15 0.332% 11/21/2014 3:30 PM
TriAct 45.20 N/A N/A 45.43 45.43 44.86 21.40 k 2.32% 0.04 0.089% 11/21/2014 3:28 PM
CX2 45.31 45.30 45.33 45.40 45.40 44.85 50.00 k 5.42% 0.16 0.354% 11/21/2014 3:30 PM
LYNX 44.94 N/A N/A 45.00 45.00 44.93 400 0.04% -0.73 -1.598% 11/21/2014 11:19 AM

All times are in ET.

News Headlines for Rogers Communications Inc.
12:30 PM EST
November 07, 2014
ROAM LIKE HOME in the U.S. for $5 per day - Canada Newswire
12:30 PM EST
November 07, 2014
ROAM LIKE HOME in the U.S. for $5 per day - PR Newswire
11:00 AM EDT
October 30, 2014
Rogers and VICE to Create Major Production Studio for Canadian Content - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 3:30 PM EST 45.31 100 0.15 CX2 039 053
11/21/2014 3:30 PM EST 45.31 100 0.15 CX2 001 053
11/21/2014 3:30 PM EST 45.31 100 0.15 CHIX 001 001
11/21/2014 3:30 PM EST 45.31 100 0.15 CHIX 001 001
11/21/2014 3:30 PM EST 45.31 100 0.15 CHIX 001 001
11/21/2014 3:30 PM EST 45.32 100 0.16 CHIX 001 079
11/21/2014 3:30 PM EST 45.32 200 0.16 CHIX 001 001
11/21/2014 3:30 PM EST 45.31 100 0.15 CHIX 001 002
11/21/2014 3:30 PM EST 45.31 100 0.15 CHIX 001 002
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 079
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 079
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 053
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 053
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 039 053
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 053
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 053
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 053
11/21/2014 3:30 PM EST 45.32 100 0.16 TSX 001 001
11/21/2014 3:30 PM EST 45.31 100 0.15 ALPHA 039 002
11/21/2014 3:30 PM EST 45.31 100 0.15 PURE 001 001
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 013 001
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 001
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 001
11/21/2014 3:30 PM EST 45.31 100 0.15 TSX 079 001
11/21/2014 3:30 PM EST 45.29 100 0.13 CX2 001 101
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