TMX group TMXmoney

Rogers Communications Inc. (RCI.B)
Market: CDN Consolidated
$ 41.81
Oct 2, 2014, 6:41 AM EDT
Change: -0.11 (-0.26%)
Volume: 1,996,323
Day Low
41.57
Day High
42.15
Company Chart
Detailed Quote
Open: 41.67 EPS: 2.90
High: 42.15 Ex-Div Date: 09/10/2014
Low: 41.57 Dividend: 0.458 
Prev. Close: 41.92 Yield: 4.365
Bid: 41.60 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 402,282,478
Ask: 42.15 P/E Ratio: 14.400
Ask Size: 1,000 P/B Ratio: 4.202
Market Cap: 16,819,430,405 Exchange: TSX
Beta: 0.295 VWAP: 41.850325
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.81 41.60 42.15 41.67 42.15 41.57 1.99 m 100% -0.11 -0.262% 10/01/2014 4:35 PM
TSX 41.81 41.60 42.15 41.67 42.15 41.57 752.45 k 37.69% -0.11 -0.262% 10/01/2014 4:35 PM
Alpha 41.81 N/A N/A 41.67 42.14 41.57 265.12 k 13.28% -0.11 -0.262% 10/01/2014 3:59 PM
TMX Select 41.81 N/A N/A 41.62 42.14 41.60 23.70 k 1.19% -0.11 -0.262% 10/01/2014 3:59 PM
Chi-X 41.79 N/A N/A 41.67 42.14 41.58 252.24 k 12.64% -0.13 -0.310% 10/01/2014 3:59 PM
Omega 41.81 N/A N/A 41.62 42.14 41.58 30.10 k 1.51% -0.11 -0.262% 10/01/2014 3:59 PM
Pure 41.80 N/A N/A 41.64 42.06 41.60 15.80 k 0.79% -0.10 -0.239% 10/01/2014 3:58 PM
TriAct 41.83 N/A N/A 41.66 42.10 41.61 25.40 k 1.27% -0.07 -0.167% 10/01/2014 3:44 PM
Liquidnet 41.75 N/A N/A 41.90 41.90 41.75 600.00 k 30.06% -2.67 -6.012% 10/01/2014 3:35 PM
CX2 41.79 N/A N/A 41.66 42.12 41.64 31.40 k 1.57% -0.08 -0.191% 10/01/2014 3:59 PM
LYNX 41.79 N/A N/A 41.79 41.79 41.79 100 0.01% -0.56 -1.322% 10/01/2014 2:48 PM

All times are in ET.

News Headlines for Rogers Communications Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/01/2014 4:35 PM EDT S 41.81 6,300 -0.11 TSX 002 002
10/01/2014 4:00 PM EDT Q 41.81 600 -0.11 TSX 007 072
10/01/2014 4:00 PM EDT Q 41.81 100 -0.11 TSX 072 072
10/01/2014 4:00 PM EDT Q 41.81 300 -0.11 TSX 072 079
10/01/2014 4:00 PM EDT Q 41.81 600 -0.11 TSX 001 079
10/01/2014 4:00 PM EDT Q 41.81 800 -0.11 TSX 002 079
10/01/2014 4:00 PM EDT Q 41.81 100 -0.11 TSX 079 079
10/01/2014 4:00 PM EDT Q 41.81 900 -0.11 TSX 002 053
10/01/2014 4:00 PM EDT Q 41.81 1,400 -0.11 TSX 002 101
10/01/2014 4:00 PM EDT Q 41.81 2,800 -0.11 TSX 002 085
10/01/2014 4:00 PM EDT Q 41.81 300 -0.11 TSX 053 053
10/01/2014 4:00 PM EDT Q 41.81 300 -0.11 TSX 053 053
10/01/2014 4:00 PM EDT Q 41.81 200 -0.11 TSX 053 053
10/01/2014 4:00 PM EDT Q 41.81 700 -0.11 TSX 065 085
10/01/2014 4:00 PM EDT Q 41.81 1,600 -0.11 TSX 079 085
10/01/2014 4:00 PM EDT Q 41.81 700 -0.11 TSX 065 085
10/01/2014 4:00 PM EDT Q 41.81 400 -0.11 TSX 009 085
10/01/2014 4:00 PM EDT Q 41.81 800 -0.11 TSX 009 085
10/01/2014 4:00 PM EDT Q 41.81 2,100 -0.11 TSX 007 085
10/01/2014 4:00 PM EDT Q 41.81 900 -0.11 TSX 014 085
10/01/2014 4:00 PM EDT Q 41.81 2,700 -0.11 TSX 014 085
10/01/2014 4:00 PM EDT Q 41.81 3,300 -0.11 TSX 014 039
10/01/2014 4:00 PM EDT Q 41.81 300 -0.11 TSX 065 039
10/01/2014 4:00 PM EDT Q 41.81 1,500 -0.11 TSX 079 039
10/01/2014 4:00 PM EDT Q 41.81 4,300 -0.11 TSX 079 080
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 and TMX Group Terms of Use.