|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 63.47 CAD | +1.49% |
|
+0.36% | -0.81% |
| 03/06 | Simplicity Småbolag Global rose 2.7 percent in May - added Swedish Loomis to portfolio | FW |
| 01/06 | Cogeco Expects Near US$1.2B Non-Cash Impairment Charge For U.S. Business In Q3 FY26 | MT |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 26/06/2026 | 29/06/2026 | 30/06/2026 | 02/07/2026 | 03/07/2026 | |
|---|---|---|---|---|---|
| Last | CAD 63.24 | CAD 63.07 | CAD 61.96 | CAD 62.54 | CAD 63.47 |
| Volume | 5,603 | 4,377 | 11,265 | 21,830 | 7,185 |
| Change | +1.41% | -0.27% | -1.76% | +0.94% | +1.49% |
| Opening | CAD 62.50 | CAD 63.00 | CAD 62.72 | CAD 62.67 | CAD 63.24 |
| High | CAD 63.60 | CAD 63.81 | CAD 62.72 | CAD 63.33 | CAD 64.00 |
| Low | CAD 62.50 | CAD 62.56 | CAD 61.87 | CAD 61.87 | CAD 63.00 |
Performance
| 1 day | +1.49% | ||
| 1 week | +0.36% | ||
| Current month | +2.44% | ||
| 1 month | -1.95% | ||
| 3 months | -7.51% | ||
| 6 months | -1.26% | ||
| Current year | -0.81% | ||
| 1 year | -7.80% | ||
| 3 years | +13.60% | ||
| 5 years | -34.57% | ||
| 10 years | +13.68% |
Volumes
marketsDaily volume
7,185
Estimated daily volume
7,185
Avg. Volume 20 sessions
12,727
Daily volume ratio
0.56
Avg. Volume 20 sessions CAD
807,782.69
Avg. Volume 20 sessions USD
568,517.46
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
601,079,749
Market Cap (USD)
423,188,311
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,117,844,068
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
481,328
Free-Float
80.76 %
Free-Float capitalization (CAD)
494,243,870
Free-Float capitalization (USD)
347,970,845
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
62.86
Moving average 20 days
63.5
Moving average 50 days
63.49
Moving average 100 days
66.78
Price spread / (MMA5)
-0.97%
Price spread / (MMA20)
+0.05%
Price spread / (MMA50)
+0.02%
Price spread / (MMA100)
+5.21%
RSI 9 days
44.8
RSI 14 days
44.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.49% | +0.36% | -7.80% | +13.60% | 423M | |
| +0.26% | -0.90% | -11.18% | +18.91% | 215B | |
| +1.36% | -8.55% | -2.27% | +14.16% | 178B | |
| +0.16% | -4.23% | -18.96% | +26.04% | 138B | |
| +0.54% | -2.89% | +33.77% | +20.92% | 77.49B | |
| 0.00% | +1.25% | -5.31% | -14.66% | 73.79B | |
| +0.46% | +0.46% | -21.82% | +15.00% | 69.83B | |
| -0.73% | -1.37% | +1.84% | -1.30% | 57.53B | |
| 0.00% | +0.68% | +15.54% | +76.28% | 56.57B | |
| -0.06% | -6.60% | +20.11% | +48.31% | 48.25B | |
| Average | +0.35% | -2.14% | +0.39% | +21.73% | 91.49B | |
| Weighted average by Cap. | +0.38% | -2.87% | -3.04% | +20.06% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dfcf802bdc9d82768c1ebc8.dsYYfk0ynk_O0ihxU0O9i44p_uAhOx9W4yRR0JFTDu4.BZRQLD9Hynn6mGM2YHHn_ctCzK1LfiwhmX4bkcQBXack9C4mfQvfI5uXHA
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:57:41 am | 63.47 | 200 | 7,000 |
| 05:57:41 am | 63.11 | 100 | 6,800 |
| 05:44:16 am | 63.46 | 100 | 6,700 |
| 05:44:05 am | 63.22 | 100 | 6,600 |
| 05:44:05 am | 63.23 | 100 | 6,500 |
| 05:44:05 am | 63.24 | 100 | 6,400 |
| 02:21:51 am | 63.88 | 200 | 6,300 |
| 02:04:05 am | 64.00 | 200 | 6,100 |
| 02:04:05 am | 64.00 | 100 | 5,900 |
| 02:04:05 am | 63.99 | 100 | 5,800 |
Course Extremes
| 1 week | 61.87 |  | 64 |
| 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 | -0.81% | ||
| 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
