|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 63.24 CAD | +1.41% |
|
-0.41% | -1.17% |
| 02/06 | 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.
| 22/06/2026 | 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | |
|---|---|---|---|---|---|
| Last | CA$61.78 | CA$62.74 | CA$62.46 | CA$62.36 | CA$63.24 |
| Volume | 21,689 | 9,153 | 9,097 | 17,949 | 5,603 |
| Change | -2.71% | +1.55% | -0.45% | -0.16% | +1.41% |
| Opening | CA$62.84 | CA$61.82 | CA$62.33 | CA$62.00 | CA$62.50 |
| High | CA$62.95 | CA$62.74 | CA$62.62 | CA$62.65 | CA$63.60 |
| Low | CA$61.74 | CA$61.50 | CA$61.80 | CA$61.86 | CA$62.50 |
Performance
| 1 day | +1.41% | ||
| 1 week | -0.41% | ||
| Current month | -4.60% | ||
| 1 month | -3.10% | ||
| 3 months | -8.00% | ||
| 6 months | +0.93% | ||
| Current year | -1.17% | ||
| 1 year | -2.48% | ||
| 3 years | +15.82% | ||
| 5 years | -31.42% | ||
| 10 years | +15.99% |
Volumes
marketsDaily volume
5,603
Estimated daily volume
5,603
Avg. Volume 20 sessions
11,583
Daily volume ratio
0.48
Avg. Volume 20 sessions CAD
7,32,508.92
Avg. Volume 20 sessions USD
5,15,613.03
Record volume 1
10,62,300
Record volume 2
9,06,135
Record volume 3
8,10,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
59,89,01,582
Market Cap (USD)
42,21,06,497
Net sales (CAD)
3,00,81,01,000
Net sales (USD)
2,12,01,12,909
Number of employees
4,400
Sales / Employee (CAD)
6,83,659
Sales / Employee (USD)
4,81,844
Free-Float
80.76 %
Free-Float capitalization (CAD)
49,24,52,850
Free-Float capitalization (USD)
34,70,81,313
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
62.52
Moving average 20 days
63.98
Moving average 50 days
63.55
Moving average 100 days
67.05
Price spread / (MMA5)
-1.14%
Price spread / (MMA20)
+1.17%
Price spread / (MMA50)
+0.49%
Price spread / (MMA100)
+6.02%
STIM
RSI 9 days
40.86
RSI 14 days
42.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.41% | -0.41% | -2.48% | +15.82% | 42Cr | |
| +1.02% | +2.58% | +10.00% | +26.40% | 19TCr | |
| -0.97% | -0.50% | -16.08% | +30.41% | 14TCr | |
| +0.78% | -1.11% | +41.18% | +23.92% | 7.99TCr | |
| +1.18% | +1.39% | -5.19% | -14.72% | 7.27TCr | |
| +0.05% | -1.45% | +0.93% | -0.91% | 5.79TCr | |
| 0.00% | +1.84% | +15.67% | +77.20% | 5.62TCr | |
| -0.41% | +0.24% | +30.89% | +57.20% | 5.15TCr | |
| +0.94% | -1.02% | +10.11% | -13.33% | 4.55TCr | |
| -0.43% | +0.55% | +12.89% | +13.80% | 4.09TCr | |
| Average | +0.21% | +0.22% | +9.79% | +21.58% | 7.44TCr | |
| Weighted average by Cap. | -0.09% | +0.60% | +8.14% | +23.61% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
071ac0a4141cf15.jkU2Oigvaye2x9f1Dw0C0VBMfIz_T_Ykw3QACJLwZIo.yQl7TF9uIx6Fi5CtX1xskx99JN6aK7pvl0x6O9qzBrraAENqUG0Jf8Gd7w
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 63.24 | 100 | 5,300 |
| 01:30:00 am | 63.24 | 100 | 5,200 |
| 01:30:00 am | 63.24 | 100 | 5,100 |
| 01:24:51 am | 63.49 | 100 | 5,000 |
| 01:20:09 am | 63.36 | 100 | 4,900 |
| 01:20:06 am | 63.51 | 100 | 4,800 |
| 01:20:03 am | 63.20 | 100 | 4,700 |
| 01:20:02 am | 63.20 | 100 | 4,600 |
| 01:20:01 am | 63.17 | 100 | 4,500 |
| 12:35:46 am | 63.16 | 100 | 4,400 |
Course Extremes
| 1 week | 61.5 |  | 63.6 |
| 1 month | 61.5 | | 65.76 |
| 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 | -1.17% | ||
| 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
