|
Market Closed -
Toronto S.E.
06:00:00 22/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 56.87 CAD | -0.14% |
|
-2.82% | -11.13% |
| 16/07 | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 | |
| 16/07 | Cogeco Posts Increase in Fiscal Q3 Adjusted Profit | MT |
Stock exchange
Toronto S.E.
CGO 56.87 $
-0.14%
2.91M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 56.87CAD | -0.14% | 2.91M $ | ||
OTC Markets
| CGECF | 41.70USD | -0.84% | 123K $ | |
|
Börse Stuttgart
| 76E | 35.20EUR | +0.57% | 0 € | |
|
Deutsche Boerse AG
| 76E | 35.20EUR | -0.56% | 0 € | |
|
Tradegate
| 76E | 35.40EUR | +0.57% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | CAD 58.60 | CAD 58.09 | CAD 57.48 | CAD 56.95 | CAD 56.87 |
| Volume | 39,871 | 53,408 | 33,678 | 69,227 | 51,102 |
| Change | +0.14% | -0.87% | -1.05% | -0.92% | -0.14% |
| Opening | CAD 58.52 | CAD 58.60 | CAD 58.13 | CAD 57.44 | CAD 56.54 |
| High | CAD 59.02 | CAD 58.60 | CAD 58.71 | CAD 57.50 | CAD 57.09 |
| Low | CAD 58.35 | CAD 57.86 | CAD 57.22 | CAD 56.19 | CAD 56.54 |
Performance
| 1 day | -0.14% | ||
| 1 week | -2.82% | ||
| Current month | -2.35% | ||
| 1 month | -7.01% | ||
| 3 months | -10.44% | ||
| 6 months | -19.82% | ||
| Current year | -11.13% | ||
| 1 year | -2.75% | ||
| 3 years | +18.80% | ||
| 5 years | -37.51% | ||
| 10 years | +10.23% |
Volumes
marketsDaily volume
51,102
Estimated daily volume
51,102
Avg. Volume 20 sessions
34,472
Daily volume ratio
1.48
Avg. Volume 20 sessions CAD
1,960,422.64
Avg. Volume 20 sessions USD
1,423,070.79
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)
538,575,790
Market Cap (USD)
391,148,143
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,184,675,106
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
496,517
Free-Float
80.76 %
Free-Float capitalization (CAD)
442,849,360
Free-Float capitalization (USD)
321,625,495
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
57.6
Moving average 20 days
58.83
Moving average 50 days
61.29
Moving average 100 days
62.58
Price spread / (MMA5)
+1.28%
Price spread / (MMA20)
+3.45%
Price spread / (MMA50)
+7.76%
Price spread / (MMA100)
+10.04%
RSI 9 days
31.42
RSI 14 days
34.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.14% | -2.82% | -2.75% | +18.80% | 391M | |
| +0.49% | +0.91% | -7.38% | +30.09% | 232B | |
| +0.53% | +2.00% | +9.82% | +49.85% | 205B | |
| +0.77% | +0.94% | -8.45% | +51.55% | 162B | |
| +2.91% | +2.09% | +1.90% | +2.72% | 85.07B | |
| +3.28% | +3.39% | -22.09% | +28.22% | 82.9B | |
| +1.41% | +0.65% | +10.84% | +23.33% | 71.52B | |
| +1.24% | +1.28% | +2.89% | +9.80% | 58.69B | |
| -0.68% | -0.45% | +7.56% | +88.46% | 56.57B | |
| -0.74% | +2.08% | +19.64% | +2.67% | 51.05B | |
| Average | +0.84% | +0.93% | +1.20% | +30.55% | 100.61B | |
| Weighted average by Cap. | +0.83% | +1.37% | -0.36% | +35.33% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e9f3f2583512b0.7UJVPruP6TsB8qHKMSoISaHWG0IU3F5qabk-rT-Ozu4.ixgRDunNj2llqPGefHlXGf6yWid5kywwLYlp9UrUvJaiO3h6wuiaDkTGlQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 56.87 | 300 | 50,100 |
| 06:00:00 am | 56.87 | 100 | 49,800 |
| 06:00:00 am | 56.87 | 300 | 49,700 |
| 06:00:00 am | 56.87 | 100 | 49,400 |
| 06:00:00 am | 56.87 | 100 | 49,300 |
| 06:00:00 am | 56.87 | 300 | 49,200 |
| 06:00:00 am | 56.87 | 100 | 48,900 |
| 06:00:00 am | 56.87 | 100 | 48,800 |
| 06:00:00 am | 56.87 | 100 | 48,700 |
| 06:00:00 am | 56.87 | 100 | 48,600 |
Course Extremes
| 1 week | 56.19 |  | 59.02 |
| 1 month | 56.19 | | 61.23 |
| Current year | 56.19 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 93.99 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -11.13% | ||
| 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
