|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 60.67 CAD | -0.33% |
|
-2.33% | -5.19% |
| 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 |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | |
|---|---|---|---|---|---|
| Last | CA$62.99 | CA$62.31 | CA$61.16 | CA$60.87 | CA$60.67 |
| Volume | 31,027 | 19,479 | 44,839 | 22,829 | 64,783 |
| Change | +1.40% | -1.08% | -1.85% | -0.47% | -0.33% |
| Opening | CA$62.15 | CA$63.00 | CA$63.10 | CA$61.41 | CA$60.91 |
| High | CA$63.12 | CA$63.40 | CA$63.10 | CA$62.00 | CA$60.91 |
| Low | CA$61.66 | CA$62.30 | CA$61.00 | CA$60.76 | CA$60.00 |
Performance
| 1 day | -0.33% | ||
| 1 week | -2.33% | ||
| Current month | -2.08% | ||
| 1 month | -3.30% | ||
| 3 months | -3.28% | ||
| 6 months | -15.90% | ||
| Current year | -5.19% | ||
| 1 year | -3.58% | ||
| 3 years | +16.45% | ||
| 5 years | -36.03% | ||
| 10 years | +17.12% |
Volumes
marketsDaily volume
64,783
Estimated daily volume
64,783
Avg. Volume 20 sessions
19,956
Daily volume ratio
3.25
Avg. Volume 20 sessions CAD
12,10,730.52
Avg. Volume 20 sessions USD
8,59,134.38
Record volume 1
10,62,300
Record volume 2
9,06,135
Record volume 3
8,10,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
57,45,62,917
Market Cap (USD)
40,77,11,190
Net sales (CAD)
3,00,81,01,000
Net sales (USD)
2,13,45,55,505
Number of employees
4,400
Sales / Employee (CAD)
6,83,659
Sales / Employee (USD)
4,85,126
Free-Float
80.76 %
Free-Float capitalization (CAD)
47,24,40,138
Free-Float capitalization (USD)
33,52,44,627
Average Daily Capital Traded
0.21%
Indicators
Moving average 5 days
61.6
Moving average 20 days
62.51
Moving average 50 days
63.36
Moving average 100 days
65.4
Price spread / (MMA5)
+1.53%
Price spread / (MMA20)
+3.03%
Price spread / (MMA50)
+4.43%
Price spread / (MMA100)
+7.80%
STIM
RSI 9 days
36.53
RSI 14 days
39.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.33% | -2.33% | -3.58% | +16.45% | 41Cr | |
| +0.49% | +2.31% | -6.30% | +26.82% | 23TCr | |
| -1.06% | -0.14% | +2.29% | +29.34% | 18TCr | |
| -4.04% | -2.06% | -14.27% | +32.86% | 14TCr | |
| +0.31% | -0.35% | +37.44% | +29.83% | 7.8TCr | |
| -0.43% | -0.43% | -19.41% | +12.99% | 7.74TCr | |
| +0.80% | -0.20% | -1.24% | -9.92% | 7.44TCr | |
| -0.37% | +0.19% | +2.80% | -4.71% | 5.75TCr | |
| -1.35% | -0.90% | +5.78% | +67.56% | 5.63TCr | |
| -0.85% | +1.15% | +24.17% | +51.29% | 4.92TCr | |
| Average | -0.35% | +0.22% | +2.77% | +25.25% | 9.47TCr | |
| Weighted average by Cap. | -0.26% | +0.89% | -0.06% | +26.22% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
33eb3.5HV_UPpJ7oIb8teQzTYbTEHDMLait9LPDZKYnJR-bZg.tBQNFaswpbYpu4LhunVjfGygSeLN9Kf5Y-Xww_UMC9qBMjgqwnyH0mu_hg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 60.67 | 100 | 63,500 |
| 01:30:00 am | 60.67 | 100 | 63,400 |
| 01:30:00 am | 60.67 | 100 | 63,300 |
| 01:30:00 am | 60.67 | 200 | 63,200 |
| 01:30:00 am | 60.67 | 100 | 63,000 |
| 01:30:00 am | 60.67 | 100 | 62,900 |
| 01:30:00 am | 60.67 | 8,400 | 62,800 |
| 01:29:58 am | 60.59 | 100 | 54,400 |
| 01:29:54 am | 60.58 | 100 | 54,300 |
| 01:29:02 am | 60.58 | 100 | 54,200 |
Course Extremes
| 1 week | 60 |  | 63.4 |
| 1 month | 60 | | 65 |
| Current year | 60 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 97.69 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -5.19% | ||
| 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
