|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 62.54 CAD | +0.94% |
|
+0.29% | -2.27% |
| 06-02 | Simplicity Småbolag Global rose 2.7 percent in May - added Swedish Loomis to portfolio | FW |
| 06-01 | Cogeco Expects Near US$1.2B Non-Cash Impairment Charge For U.S. Business In Q3 FY26 | MT |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 2026-06-25 | 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | $62.36 | $63.24 | $63.07 | $61.96 | $62.54 |
| Volume | 17,949 | 5,603 | 4,377 | 11,265 | 21,830 |
| Change | -0.16% | +1.41% | -0.27% | -1.76% | +0.94% |
| Opening | $62.00 | $62.50 | $63.00 | $62.72 | $62.67 |
| High | $62.65 | $63.60 | $63.81 | $62.72 | $63.33 |
| Low | $61.86 | $62.50 | $62.56 | $61.87 | $61.87 |
Performance
| 1 day | +0.94% | ||
| 1 week | +0.29% | ||
| Current month | +0.94% | ||
| 1 month | -2.71% | ||
| 3 months | -8.86% | ||
| 6 months | -2.71% | ||
| Current year | -2.27% | ||
| 1 year | -8.38% | ||
| 3 years | +11.94% | ||
| 5 years | -35.53% | ||
| 10 years | +12.02% |
Volumes
marketsDaily volume
21,830
Estimated daily volume
21,830
Avg. Volume 20 sessions
11,812
Daily volume ratio
1.85
Avg. Volume 20 sessions CAD
738,722.48
Avg. Volume 20 sessions USD
521,094.84
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
592,272,374
Market Cap (USD)
417,516,618
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,120,531,384
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
481,939
Free-Float
80.76 %
Free-Float capitalization (CAD)
487,001,916
Free-Float capitalization (USD)
343,307,239
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
62.63
Moving average 20 days
63.61
Moving average 50 days
63.49
Moving average 100 days
66.84
Price spread / (MMA5)
+0.15%
Price spread / (MMA20)
+1.72%
Price spread / (MMA50)
+1.53%
Price spread / (MMA100)
+6.87%
STIM
RSI 9 days
39.26
RSI 14 days
41.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.94% | +0.29% | -8.38% | +11.94% | 418M | |
| +0.52% | -0.65% | -10.94% | +19.22% | 214B | |
| +1.36% | -7.62% | -2.36% | +14.44% | 178B | |
| +3.33% | -4.24% | -19.21% | +25.65% | 138B | |
| -0.53% | -2.65% | +31.96% | +20.54% | 77.14B | |
| +0.41% | +1.66% | -4.93% | -14.31% | 73.96B | |
| +0.46% | +0.46% | -21.82% | +15.00% | 69.64B | |
| -0.73% | -1.37% | +3.10% | -1.64% | 57.52B | |
| -0.22% | +0.45% | +15.28% | +75.89% | 56.45B | |
| +0.67% | -6.67% | +19.68% | +48.29% | 48.3B | |
| Average | +0.62% | -2.05% | +0.24% | +21.50% | 91.38B | |
| Weighted average by Cap. | +0.89% | -2.96% | -3.12% | +20.06% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c1aa7543de5bbb06fe1280f7c91.W51QG7BDkKPK5cnCPlrg4vHl1UBTMZL6h2Cd-q03Sro.ArA5VOgyx9r53Z-ybwy3k4nW-C5hafiK7QrVz_cFPJcB5GVrgQ38l46k-Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 62.54 | 100 | 20,700 |
| 16:00:00 | 62.54 | 100 | 20,600 |
| 16:00:00 | 62.54 | 200 | 20,500 |
| 16:00:00 | 62.54 | 100 | 20,300 |
| 15:59:58 | 62.39 | 100 | 20,200 |
| 15:59:41 | 62.39 | 100 | 20,100 |
| 15:59:40 | 62.39 | 100 | 20,000 |
| 15:59:40 | 62.47 | 200 | 19,900 |
| 15:59:18 | 62.46 | 100 | 19,700 |
| 15:59:17 | 62.40 | 100 | 19,600 |
Course Extremes
| 1 week | 61.87 |  | 63.81 |
| 1 month | 61.5 | | 65.63 |
| Current year | 60.89 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 98 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -2.27% | ||
| 2025 | +8.51% | ||
| 2024 | +3.15% | ||
| 2023 | -10.07% | ||
| 2022 | -21.74% | ||
| 2021 | -0.91% | ||
| 2020 | -21.24% | ||
| 2019 | +78.73% | ||
| 2018 | -35.65% | ||
| 2017 | +59.57% | ||
| 2016 | +10.67% | ||
| 2015 | -16.12% | ||
| 2014 | +24.74% | ||
| 2013 | +45.00% | ||
| 2012 | -30.19% | ||
| 2011 | +29.07% | ||
| 2010 | +30.72% | ||
| 2009 | +15.18% | ||
| 2008 | -36.96% | ||
| 2007 | +35.00% | ||
| 2006 | +21.92% | ||
| 2005 | +7.10% | ||
| 2004 | +40.41% | ||
| 2003 | +52.00% | ||
| 2002 | -48.98% | ||
| 2001 | -30.47% | ||
| 2000 | +5.90% | ||
| 1999 | +43.33% | ||
| 1998 | +69.57% | ||
| 1997 | +61.97% | ||
| 1996 | -2.07% | ||
| 1995 | -4.92% | ||
| 1994 | -32.97% | ||
| 1993 | +75.00% | ||
| 1992 | +52.94% | ||
| 1991 | +60.38% | ||
| 1990 | -47.00% | ||
| 1989 | -27.27% | ||
| 1988 | +30.95% | ||
| 1987 | -36.36% | ||
| 1986 | 0.00% |
- Stock Market
- Stocks
- CGO Stock
- Quotes Cogeco Inc.
Select your edition
All financial news and data tailored to specific country editions
