|
Market Closed -
Toronto S.E.
04:00:00 2026-08-14 pm EDT
|
5-day change | 1st Jan Change | ||
| 58.52 CAD | +0.29% |
|
-0.76% | -8.55% |
| Jul. 16 | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 | |
| Jul. 16 | Cogeco Posts Increase in Fiscal Q3 Adjusted Profit | MT |
Stock exchange
Toronto S.E.
CGO 58.52 $
+0.29%
928K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 58.52CAD | +0.29% | 928K $ | ||
Börse Stuttgart
| 76E | 36.20EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| 76E | 36.00EUR | +0.56% | 0 € | |
|
Tradegate
| 76E | 36.60EUR | +0.55% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | CA$57.68 | CA$58.93 | CA$57.84 | CA$58.35 | CA$58.52 |
| Volume | 45,045 | 11,008 | 30,685 | 21,073 | 15,862 |
| Change | -2.19% | +2.17% | -1.85% | +0.88% | +0.29% |
| Opening | CA$58.69 | CA$57.84 | CA$58.93 | CA$58.00 | CA$58.58 |
| High | CA$59.05 | CA$58.93 | CA$58.95 | CA$58.88 | CA$58.90 |
| Low | CA$57.40 | CA$57.84 | CA$57.70 | CA$57.84 | CA$58.35 |
Performance
| 1 day | +0.29% | ||
| 1 week | -0.76% | ||
| Current month | +0.48% | ||
| 1 month | -6.53% | ||
| 3 months | -5.69% | ||
| 6 months | -17.51% | ||
| Current year | -8.55% | ||
| 1 year | -0.76% | ||
| 3 years | +16.00% | ||
| 5 years | -35.73% | ||
| 10 years | +14.10% |
Volumes
marketsDaily volume
15,862
Estimated daily volume
15,862
Avg. Volume 20 sessions
34,084
Daily volume ratio
0.47
Avg. Volume 20 sessions CAD
1,994,595.68
Avg. Volume 20 sessions USD
1,436,507.81
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
554,201,780
Market Cap (USD)
399,361,384
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,167,657,020
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
492,649
Free-Float
80.76 %
Free-Float capitalization (CAD)
455,697,988
Free-Float capitalization (USD)
328,378,915
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
58.35
Moving average 20 days
60.08
Moving average 50 days
62.05
Moving average 100 days
63.47
Price spread / (MMA5)
-0.28%
Price spread / (MMA20)
+2.67%
Price spread / (MMA50)
+6.03%
Price spread / (MMA100)
+8.45%
RSI 9 days
36.14
RSI 14 days
36.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.29% | -0.76% | -0.76% | +16.00% | 399M | |
| +1.05% | +0.24% | -7.18% | +23.76% | 230B | |
| +0.54% | +3.02% | +11.45% | +44.46% | 201B | |
| +0.88% | -1.27% | -6.46% | +50.80% | 159B | |
| +4.07% | +5.00% | -24.04% | +19.02% | 83.98B | |
| +1.37% | +2.65% | +0.43% | -0.91% | 83.25B | |
| +0.70% | -2.06% | +12.92% | +23.52% | 70.61B | |
| -0.05% | +0.46% | +2.01% | +5.01% | 57.96B | |
| +3.50% | +3.26% | +9.11% | +83.82% | 56.82B | |
| +0.74% | -0.30% | +13.84% | +59.02% | 50.48B | |
| Average | +1.40% | +0.05% | +1.13% | +32.45% | 99.45B | |
| Weighted average by Cap. | +1.43% | +0.16% | -0.12% | +33.92% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
69d21d1c2a5acde1e5e57289c73.GioPnfONg7ctTvYOYwVM0LpBZ3dNWk6wf_VIrNeOjlw.TX9E9sS8-_9kP7hnB1B6n-UYMQ8gMhH6KLwp45-j7R9YTEH7t7_w9BQklQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 58.52 | 100 | 15,000 |
| 04:00:00 pm | 58.52 | 100 | 14,900 |
| 04:00:00 pm | 58.52 | 100 | 14,800 |
| 04:00:00 pm | 58.52 | 100 | 14,700 |
| 04:00:00 pm | 58.52 | 100 | 14,600 |
| 04:00:00 pm | 58.52 | 200 | 14,500 |
| 03:59:59 pm | 58.35 | 100 | 14,300 |
| 03:59:59 pm | 58.35 | 200 | 14,200 |
| 03:59:59 pm | 58.35 | 200 | 14,000 |
| 03:59:33 pm | 58.40 | 100 | 13,800 |
Course Extremes
| 1 week | 57.4 |  | 59.05 |
| 1 month | 57.34 | | 65 |
| Current year | 57.34 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 93.99 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -8.55% | ||
| 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
