|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 62.36 CAD | -0.16% |
|
+0.71% | -2.55% |
| 03/06 | Simplicity Småbolag Global rose 2.7 percent in May - added Swedish Loomis to portfolio | FW |
| 01/06 | Cogeco Expects Near US$1.2B Non-Cash Impairment Charge For U.S. Business In Q3 FY26 | MT |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 19/06/2026 | 22/06/2026 | 23/06/2026 | 24/06/2026 | 25/06/2026 | |
|---|---|---|---|---|---|
| Last | CAD 63.50 | CAD 61.78 | CAD 62.74 | CAD 62.46 | CAD 62.36 |
| Volume | 7,665 | 21,689 | 9,153 | 9,097 | 17,949 |
| Change | +2.55% | -2.71% | +1.55% | -0.45% | -0.16% |
| Opening | CAD 61.93 | CAD 62.84 | CAD 61.82 | CAD 62.33 | CAD 62.00 |
| High | CAD 63.50 | CAD 62.95 | CAD 62.74 | CAD 62.62 | CAD 62.65 |
| Low | CAD 61.93 | CAD 61.74 | CAD 61.50 | CAD 61.80 | CAD 61.86 |
Performance
| 1 day | -0.16% | ||
| 1 week | +0.71% | ||
| Current month | -5.93% | ||
| 1 month | -4.02% | ||
| 3 months | -18.60% | ||
| 6 months | -0.48% | ||
| Current year | -2.55% | ||
| 1 year | -3.91% | ||
| 3 years | +15.91% | ||
| 5 years | -33.27% | ||
| 10 years | +15.25% |
Volumes
marketsDaily volume
17,949
Estimated daily volume
17,949
Avg. Volume 20 sessions
12,162
Daily volume ratio
1.48
Avg. Volume 20 sessions CAD
758,422.32
Avg. Volume 20 sessions USD
534,232.68
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
590,567,720
Market Cap (USD)
416,112,538
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,119,500,440
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
481,705
Free-Float
80.76 %
Free-Float capitalization (CAD)
485,600,247
Free-Float capitalization (USD)
342,152,720
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
62.57
Moving average 20 days
64.12
Moving average 50 days
63.57
Moving average 100 days
67.1
Price spread / (MMA5)
+0.33%
Price spread / (MMA20)
+2.83%
Price spread / (MMA50)
+1.94%
Price spread / (MMA100)
+7.60%
STIM
RSI 9 days
41.5
RSI 14 days
42.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.16% | +0.71% | -3.91% | +15.91% | 416M | |
| -0.32% | -2.58% | -10.93% | +22.37% | 217B | |
| +0.85% | +1.54% | +9.38% | +29.74% | 192B | |
| -0.25% | -1.62% | -14.87% | +32.87% | 144B | |
| +0.57% | +0.22% | +40.34% | +24.22% | 78.85B | |
| +0.35% | -0.07% | -3.35% | -12.69% | 72.46B | |
| +1.16% | -2.90% | -22.74% | +17.57% | 68.84B | |
| +0.41% | -1.75% | +2.17% | +0.87% | 58.3B | |
| +0.68% | +2.07% | +15.97% | +78.63% | 55.73B | |
| +0.56% | +0.09% | +34.17% | +64.74% | 51.48B | |
| Average | +0.39% | -1.57% | +4.62% | +27.42% | 93.95B | |
| Weighted average by Cap. | +0.32% | -1.97% | +1.53% | +26.91% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
23491ee3d21efcc165bcd4bed68.umAl412-O87pmik4ko4ZQ3Ih6j45yvBxSsb0tuHo8ZA.9AVVpA_SV5yc0R9c6Pp1cUFwnAl7u4gjBIXZzNSkq9_tEBCraPhUj9GiWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 62.36 | 100 | 17,500 |
| 06:00:00 am | 62.36 | 100 | 17,400 |
| 06:00:00 am | 62.36 | 100 | 17,300 |
| 06:00:00 am | 62.36 | 100 | 17,200 |
| 06:00:00 am | 62.36 | 100 | 17,100 |
| 06:00:00 am | 62.36 | 100 | 17,000 |
| 06:00:00 am | 62.36 | 100 | 16,900 |
| 06:00:00 am | 62.36 | 200 | 16,800 |
| 06:00:00 am | 62.36 | 100 | 16,600 |
| 05:59:59 am | 62.36 | 100 | 16,500 |
Course Extremes
| 1 week | 61.5 |  | 62.95 |
| 1 month | 61.5 | | 66.29 |
| 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 | -2.55% | ||
| 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
