|
Market Closed -
Toronto S.E.
07:00:00 09/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 47.77 CAD | -1.26% |
|
-2.52% | -25.35% |
| 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 47.77 $
-1.26%
1.87M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 47.77CAD | -1.26% | 1.87M $ | ||
OTC Markets
| CGECF | 34.20USD | -2.29% | 139K $ | |
|
Börse Stuttgart
| 76E | 29.80EUR | -0.67% | 0 € | |
|
Deutsche Boerse AG
| 76E | 30.00EUR | -0.66% | 0 € | |
|
Tradegate
| 76E | 30.00EUR | -0.66% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | |
|---|---|---|---|---|---|
| Last | CAD 49.06 | CAD 47.67 | CAD 48.23 | CAD 48.38 | CAD 47.77 |
| Volume | 14,758 | 28,522 | 57,017 | 28,649 | 39,202 |
| Change | +0.11% | -2.83% | +1.17% | +0.31% | -1.26% |
| Opening | CAD 49.98 | CAD 48.56 | CAD 47.37 | CAD 48.25 | CAD 48.23 |
| High | CAD 49.98 | CAD 48.75 | CAD 48.25 | CAD 48.90 | CAD 48.58 |
| Low | CAD 48.68 | CAD 47.55 | CAD 47.27 | CAD 47.88 | CAD 47.42 |
Performance
| 1 day | -1.26% | ||
| 1 week | -2.52% | ||
| Current month | -3.42% | ||
| 1 month | -13.93% | ||
| 3 months | -23.37% | ||
| 6 months | -28.19% | ||
| Current year | -25.35% | ||
| 1 year | -20.37% | ||
| 3 years | -1.38% | ||
| 5 years | -45.31% | ||
| 10 years | -4.82% |
Volumes
marketsDaily volume
39,202
Estimated daily volume
39,202
Avg. Volume 20 sessions
30,589
Daily volume ratio
1.28
Avg. Volume 20 sessions CAD
1,461,236.53
Avg. Volume 20 sessions USD
1,026,518.66
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)
452,396,086
Market Cap (USD)
317,687,188
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,112,385,975
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
480,088
Free-Float
80.76%
Free-Float capitalization (CAD)
371,987,232
Free-Float capitalization (USD)
261,221,486
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
48.22
Moving average 20 days
51.66
Moving average 50 days
55.19
Moving average 100 days
59.08
Price spread / (MMA5)
+0.95%
Price spread / (MMA20)
+8.15%
Price spread / (MMA50)
+15.52%
Price spread / (MMA100)
+23.67%
STIM
RSI 9 days
25.44
RSI 14 days
25.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.26% | -2.52% | -20.37% | -1.38% | 318M | |
| +0.88% | +1.59% | -5.04% | +22.95% | 223B | |
| +1.27% | +0.80% | +12.17% | +50.24% | 193B | |
| -6.43% | -5.69% | -15.57% | +23.28% | 144B | |
| +0.46% | +1.77% | +13.01% | -2.04% | 88.54B | |
| +3.54% | +5.28% | -13.24% | +19.52% | 82.32B | |
| +0.25% | +6.37% | +4.12% | +34.13% | 66.97B | |
| -0.93% | -0.33% | -4.36% | +18.33% | 56.65B | |
| -0.47% | -0.70% | -0.70% | +77.73% | 54B | |
| -0.67% | -2.08% | +8.81% | +8.02% | 49.44B | |
| Average | -1.06% | +0.35% | -2.12% | +25.08% | 95.84B | |
| Weighted average by Cap. | -1.72% | +0.69% | -0.57% | +28.70% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
440ea7b0ce.ySxXl-NXzxAPa2cI_OC9V42vEeetF2t1L1nLe-DPmyU.hXgu3ZcHmyI3L1dZl67oH8TeYNPgXwUAHh6-Eab94UyjHSPjsiKLVlc5FA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 47.77 | 100 | 38,500 |
| 07:00:00 am | 47.77 | 100 | 38,400 |
| 07:00:00 am | 47.77 | 100 | 38,300 |
| 07:00:00 am | 47.77 | 100 | 38,200 |
| 06:59:54 am | 48.08 | 100 | 38,100 |
| 06:59:54 am | 47.85 | 100 | 38,000 |
| 06:58:55 am | 48.10 | 100 | 37,900 |
| 06:58:25 am | 47.90 | 100 | 37,800 |
| 06:58:25 am | 47.91 | 100 | 37,700 |
| 06:58:25 am | 47.92 | 100 | 37,600 |
Price Extremes
| 1 week | 47.27 |  | 48.9 |
| 1 month | 47.27 | | 55.5 |
| Current year | 47.27 | | 77.04 |
| 1 year | 47.27 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 87.61 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -25.35% | ||
| 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
