TMX group TMXmoney

Rogers Communications Inc. (RCI.B)
Market: CDN Consolidated
$ 44.56
Aug 29, 2014, 3:58 AM EDT
Change: 0.10 (0.22%)
Volume: 1,265,097

Day Low
44.30
Day High
44.61
Company Chart
Detailed Quote
Open: 44.40 EPS: 2.90
High: 44.61 Ex-Div Date: 09/10/2014
Low: 44.30 Dividend: 0.458 
Prev. Close: 44.46 Yield: 4.116
Bid: 44.53 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 402,281,178
Ask: 44.59 P/E Ratio: 15.300
Ask Size: 100 P/B Ratio: 4.478
Market Cap: 17,925,649,292 Exchange: TSX
Beta: 0.201 VWAP: 44.453452
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 44.56 44.53 44.59 44.40 44.61 44.30 1.26 m 100% 0.10 0.225% 08/28/2014 4:03 PM
TSX 44.56 44.53 44.59 44.39 44.61 44.30 842.57 k 66.60% 0.10 0.225% 08/28/2014 4:00 PM
Alpha 44.56 N/A N/A 44.40 44.61 44.35 143.80 k 11.37% 0.10 0.225% 08/28/2014 3:59 PM
TMX Select 44.56 N/A 45.25 44.37 44.61 44.33 19.80 k 1.57% 0.10 0.225% 08/28/2014 3:59 PM
Chi-X 44.57 N/A N/A 44.40 44.61 44.31 179.60 k 14.20% 0.11 0.247% 08/28/2014 3:59 PM
Omega 44.57 43.95 44.84 44.52 44.61 44.37 6,500 0.51% 0.11 0.247% 08/28/2014 3:59 PM
Pure 44.58 43.95 44.84 44.52 44.58 44.36 7,019 0.55% 0.12 0.270% 08/28/2014 4:03 PM
TriAct 44.59 N/A N/A 44.34 44.59 44.32 41.30 k 3.26% 0.14 0.304% 08/28/2014 3:58 PM
CX2 44.58 N/A N/A 44.31 44.61 44.31 22.60 k 1.79% 0.10 0.225% 08/28/2014 3:59 PM
LYNX 44.58 N/A N/A 44.52 44.58 44.38 1,900 0.15% 0.12 0.270% 08/28/2014 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
08/28/2014 4:03 PM EDT E 44.56 19 0.10 PURE 015 015
08/28/2014 4:00 PM EDT Q 44.56 700 0.10 TSX 072 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 072 013
08/28/2014 4:00 PM EDT Q 44.56 300 0.10 TSX 072 080
08/28/2014 4:00 PM EDT Q 44.56 400 0.10 TSX 072 053
08/28/2014 4:00 PM EDT Q 44.56 1,700 0.10 TSX 072 053
08/28/2014 4:00 PM EDT Q 44.56 4,700 0.10 TSX 079 053
08/28/2014 4:00 PM EDT Q 44.56 300 0.10 TSX 001 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 001 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 001 053
08/28/2014 4:00 PM EDT Q 44.56 700 0.10 TSX 001 053
08/28/2014 4:00 PM EDT Q 44.56 900 0.10 TSX 001 053
08/28/2014 4:00 PM EDT Q 44.56 5,900 0.10 TSX 079 053
08/28/2014 4:00 PM EDT Q 44.56 300 0.10 TSX 079 053
08/28/2014 4:00 PM EDT Q 44.56 3,500 0.10 TSX 053 053
08/28/2014 4:00 PM EDT Q 44.56 2,400 0.10 TSX 079 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
08/28/2014 4:00 PM EDT Q 44.56 100 0.10 TSX 039 053
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.