|
Market Closed -
Toronto S.E.
04:00:00 2026-10-20 pm EDT
|
5-day change | 1st Jan Change | ||
| 46.24 CAD | +1.25% |
|
+1.90% | -27.74% |
| Oct. 08 | CIBC Lowers Price Targets on BCE, Cogeco Communications, Cogeco, TELUS | MT |
| Jul. 16 | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 |
Stock exchange
Toronto S.E.
CGO 46.24 $
+1.25%
748K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 46.24CAD | +1.25% | 748K $ | ||
OTC Markets
| CGEC.F | 32.75USD | -0.76% | 15.88K $ | |
|
Börse Stuttgart
| 76E | 29.00EUR | +0.69% | 0 € | |
|
Deutsche Boerse AG
| 76E | 28.80EUR | 0.00% | 0 € | |
|
Tradegate
| 76E | 29.20EUR | +0.69% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | |
|---|---|---|---|---|---|
| Last | CA$45.11 | CA$46.24 | CA$46.09 | CA$45.67 | CA$46.24 |
| Volume | 15,865 | 27,511 | 15,656 | 41,612 | 16,176 |
| Change | -0.59% | +2.50% | -0.32% | -0.91% | +1.25% |
| Opening | CA$45.38 | CA$45.66 | CA$47.85 | CA$46.06 | CA$46.04 |
| High | CA$45.75 | CA$46.50 | CA$47.85 | CA$46.11 | CA$46.41 |
| Low | CA$44.80 | CA$45.65 | CA$45.65 | CA$45.34 | CA$45.71 |
Performance
| 1 day | +1.25% | ||
| 1 week | +1.90% | ||
| Current month | -6.51% | ||
| 1 month | -14.34% | ||
| 3 months | -25.79% | ||
| 6 months | -27.19% | ||
| Current year | -27.74% | ||
| 1 year | -24.10% | ||
| 3 years | -6.32% | ||
| 5 years | -45.57% | ||
| 10 years | -7.19% |
Volumes
marketsDaily volume
16,176
Estimated daily volume
16,176
Avg. Volume 20 sessions
36,723
Daily volume ratio
0.44
Avg. Volume 20 sessions CAD
1,698,071.52
Avg. Volume 20 sessions USD
1,206,479.81
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)
431,292,758
Market Cap (USD)
306,996,155
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,141,180,030
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
486,632
Free-Float
80.76%
Free-Float capitalization (CAD)
354,634,808
Free-Float capitalization (USD)
252,430,676
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
45.7
Moving average 20 days
49.09
Moving average 50 days
53.58
Moving average 100 days
57.97
Price spread / (MMA5)
-1.17%
Price spread / (MMA20)
+6.17%
Price spread / (MMA50)
+15.88%
Price spread / (MMA100)
+25.36%
STIM
RSI 9 days
31.38
RSI 14 days
28.86
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6884648f7c.CfahUmXlwr1HJmaw5MfriVmt4lqUtzoLupU7IJmHTvo.ObLRHT2phPk9SF7vk66YywP-oC_T4lxe-8BSTsOqP5JPjOJhPKav1SljNw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 46.24 | 100 | 15,400 |
| 04:00:00 pm | 46.24 | 100 | 15,300 |
| 04:00:00 pm | 46.24 | 100 | 15,200 |
| 04:00:00 pm | 46.24 | 200 | 15,100 |
| 04:00:00 pm | 46.24 | 100 | 14,900 |
| 04:00:00 pm | 46.24 | 100 | 14,800 |
| 04:00:00 pm | 46.24 | 100 | 14,700 |
| 04:00:00 pm | 46.24 | 100 | 14,600 |
| 04:00:00 pm | 46.24 | 100 | 14,500 |
| 04:00:00 pm | 46.24 | 100 | 14,400 |
Price Extremes
| 1 week | 45.34 |  | 47.85 |
| 1 month | 44.21 | | 53.76 |
| Current year | 44.21 | | 77.04 |
| 1 year | 44.21 | | 77.04 |
| 3 years | 44.21 | | 77.04 |
| 5 years | 44.21 | | 85.66 |
| 10 years | 44.21 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -27.74% | ||
| 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
