|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 61.96 CAD | -1.76% |
|
-1.24% | -3.17% |
| 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.
| 25/06/2026 | 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | |
|---|---|---|---|---|---|
| Last | CA$62.36 | CA$63.24 | CA$63.07 | CA$61.96 | CA$61.96 |
| Volume | 17,949 | 5,603 | 4,377 | 11,265 | 11,265 |
| Change | -0.16% | +1.41% | -0.27% | -1.76% | -1.76% |
| Opening | CA$62.00 | CA$62.50 | CA$63.00 | CA$62.72 | CA$62.72 |
| High | CA$62.65 | CA$63.60 | CA$63.81 | CA$62.72 | CA$62.72 |
| Low | CA$61.86 | CA$62.50 | CA$62.56 | CA$61.87 | CA$61.87 |
Performance
| 1 day | -1.76% | ||
| 1 week | -1.24% | ||
| 1 month | -6.53% | ||
| 3 months | -10.63% | ||
| 6 months | -3.17% | ||
| Current year | -3.17% | ||
| 1 year | -7.84% | ||
| 3 years | +10.90% | ||
| 5 years | -35.55% | ||
| 10 years | +10.98% |
Volumes
marketsDaily volume
11,265
Estimated daily volume
11,607
Avg. Volume 20 sessions
11,514
Daily volume ratio
1.01
Avg. Volume 20 sessions CAD
7,13,407.44
Avg. Volume 20 sessions USD
5,01,525.43
Record volume 1
10,62,300
Record volume 2
9,06,135
Record volume 3
8,10,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
58,68,37,450
Market Cap (USD)
41,31,95,974
Net sales (CAD)
3,00,81,01,000
Net sales (USD)
2,11,80,23,010
Number of employees
4,400
Sales / Employee (CAD)
6,83,659
Sales / Employee (USD)
4,81,369
Free-Float
80.76 %
Free-Float capitalization (CAD)
48,25,32,996
Free-Float capitalization (USD)
33,97,54,546
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
62.62
Moving average 20 days
63.73
Moving average 50 days
63.53
Moving average 100 days
66.91
Price spread / (MMA5)
+1.06%
Price spread / (MMA20)
+2.86%
Price spread / (MMA50)
+2.53%
Price spread / (MMA100)
+7.99%
STIM
RSI 9 days
47.34
RSI 14 days
46.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.76% | -1.24% | -7.84% | +10.90% | 41Cr | |
| -1.42% | -2.75% | -12.57% | +18.89% | 21TCr | |
| -0.85% | -8.84% | -4.67% | +11.70% | 18TCr | |
| +1.84% | -8.13% | -21.90% | +21.78% | 13TCr | |
| -2.91% | -0.26% | +34.98% | +21.77% | 7.79TCr | |
| -1.52% | -0.97% | -7.27% | -16.25% | 7.27TCr | |
| -2.73% | -1.84% | -23.48% | +13.87% | 6.69TCr | |
| +0.83% | -0.86% | +2.49% | +0.23% | 5.74TCr | |
| +0.23% | +1.83% | +15.93% | +77.60% | 5.57TCr | |
| -4.48% | -6.74% | +22.07% | +47.31% | 5.01TCr | |
| Average | -1.27% | -2.04% | -0.23% | +20.78% | 9.02TCr | |
| Weighted average by Cap. | -0.99% | -2.83% | -4.01% | +18.96% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0c2c760fd7ae0ac.7hCwnERhZGJCW1NuABdBmzJ8JSGpznym79hQp3-oqqY.myb65iMuXQE7Aio-MyRzw2MvaEOYjzPrvpckwinC3vLeXv_ZNFQBMgU9Ag
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 61.96 | 100 | 10,500 |
| 01:30:00 am | 61.96 | 100 | 10,400 |
| 01:30:00 am | 61.96 | 100 | 10,300 |
| 01:30:00 am | 61.96 | 100 | 10,200 |
| 01:29:35 am | 61.99 | 100 | 10,100 |
| 01:29:29 am | 62.18 | 100 | 10,000 |
| 01:26:19 am | 62.23 | 100 | 9,900 |
| 01:23:03 am | 61.99 | 100 | 9,800 |
| 01:23:03 am | 61.99 | 100 | 9,700 |
| 01:23:03 am | 61.99 | 100 | 9,600 |
Course Extremes
| 1 week | 61.86 |  | 63.81 |
| 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 | -3.17% | ||
| 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 | -.--% |
- Stock Market
- Stocks
- CGO Stock
- Quotes Cogeco Inc.
Select your edition
All financial news and data tailored to specific country editions
