|
Market Closed -
Toronto S.E.
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 54.00 CAD | +0.28% |
|
-4.37% | -15.61% |
| 07-16 | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 | |
| 07-16 | Cogeco Posts Increase in Fiscal Q3 Adjusted Profit | MT |
Stock exchange
Toronto S.E.
CGO 54.00 $
+0.28%
1.44M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 54.00CAD | +0.28% | 1.44M $ | ||
OTC Markets
| CGEC.F | 39.59USD | -2.49% | 3.96K $ | |
|
Börse Stuttgart
| 76E | 33.40EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| 76E | 33.20EUR | -1.19% | 0 € | |
|
Tradegate
| 76E | 33.80EUR | +0.60% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | $56.47 | $55.50 | $54.71 | $53.85 | $54.00 |
| Volume | 5,762 | 45,090 | 49,515 | 31,281 | 26,708 |
| Change | +0.43% | -1.72% | -1.42% | -1.57% | +0.28% |
| Opening | $56.49 | $56.25 | $55.27 | $54.05 | $53.86 |
| High | $56.49 | $56.38 | $55.27 | $54.41 | $54.38 |
| Low | $56.00 | $55.25 | $54.25 | $53.82 | $53.66 |
Performance
| 1 day | +0.28% | ||
| 1 week | -4.37% | ||
| Current month | -3.78% | ||
| 1 month | -8.37% | ||
| 3 months | -16.91% | ||
| 6 months | -24.65% | ||
| Current year | -15.61% | ||
| 1 year | -12.05% | ||
| 3 years | +10.07% | ||
| 5 years | -41.88% | ||
| 10 years | +7.31% |
Volumes
marketsDaily volume
26,708
Estimated daily volume
26,708
Avg. Volume 20 sessions
32,788
Daily volume ratio
0.81
Avg. Volume 20 sessions CAD
1,770,552
Avg. Volume 20 sessions USD
1,275,505.66
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
511,975,759
Market Cap (USD)
369,052,714
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,168,360,161
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
492,809
Free-Float
80.76 %
Free-Float capitalization (CAD)
420,977,217
Free-Float capitalization (USD)
303,457,306
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
55.35
Moving average 20 days
56.82
Moving average 50 days
59.39
Moving average 100 days
61.36
Price spread / (MMA5)
+2.50%
Price spread / (MMA20)
+5.23%
Price spread / (MMA50)
+9.98%
Price spread / (MMA100)
+13.64%
RSI 9 days
27.48
RSI 14 days
30.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.28% | -4.37% | -12.05% | +10.07% | 369M | |
| +0.06% | -0.94% | -9.62% | +21.29% | 222B | |
| +1.28% | +0.94% | +14.66% | +49.12% | 208B | |
| +2.55% | +0.67% | -4.60% | +39.94% | 156B | |
| +0.29% | +1.80% | +8.66% | +2.69% | 92.62B | |
| -1.85% | -2.90% | -22.60% | +19.58% | 79.75B | |
| -0.15% | -0.57% | +3.87% | +23.74% | 68.49B | |
| -1.10% | -0.66% | +3.45% | +93.13% | 58.26B | |
| +0.83% | 0.00% | +6.15% | +11.89% | 58.32B | |
| +0.46% | +2.83% | +24.15% | +12.60% | 51.38B | |
| Average | +0.26% | +0.07% | +1.20% | +28.40% | 99.44B | |
| Weighted average by Cap. | +0.56% | +0.42% | +1.26% | +31.52% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c.AHqOhkfaEnpPZv7uJczHWVh-_MG9x95PqKVmuCTuWpE.Rw7t8Qu2ZR4JAI-xfbuLaTE1u_OP_oEj0JIi-hSFN9hlAsf_KLImSH08sw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 54.00 | 100 | 26,200 |
| 15:59:54 | 54.23 | 200 | 26,100 |
| 15:59:29 | 54.01 | 100 | 25,900 |
| 15:53:28 | 54.00 | 100 | 25,800 |
| 15:53:28 | 54.18 | 100 | 25,700 |
| 15:38:02 | 54.00 | 100 | 25,600 |
| 15:34:05 | 54.00 | 200 | 25,500 |
| 15:30:07 | 54.10 | 100 | 25,300 |
| 15:29:02 | 54.19 | 100 | 25,200 |
| 15:24:01 | 54.10 | 100 | 25,100 |
Price Extremes
| 1 week | 53.66 |  | 56.38 |
| 1 month | 53.66 | | 59.02 |
| Current year | 53.66 | | 77.04 |
| 1 year | 53.66 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 92.93 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -15.61% | ||
| 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
