|
Market Closed -
Toronto S.E.
05:00:00 07/11/2026 HKT
|
5-day change | 1st Jan Change | ||
| 50.68 CAD | -1.19% |
|
+9.48% | -20.80% |
| 10-31 | Cogeco Inc. announces Quarterly dividend, payable on November 25, 2026 | CI |
| 10-29 | Cogeco Communications Inc., Cogeco Inc., Q4 2026 Earnings Call, Oct 29, 2026 |
Stock exchange
Toronto S.E.
CGO 50.68 $
-1.19%
1.43M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 50.68CAD | -1.19% | 1.43M $ | ||
OTC Markets
| CGECF | 35.95USD | +5.27% | 8.99K $ | |
|
Börse Stuttgart
| 76E | 31.80EUR | -1.85% | 0 € | |
|
Deutsche Boerse AG
| 76E | 32.40EUR | +0.62% | 0 € | |
|
Tradegate
| 76E | 32.20EUR | -1.23% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Last | CA$46.39 | CA$48.22 | CA$50.85 | CA$51.29 | CA$50.68 |
| Volume | 37,562 | 64,704 | 75,825 | 53,935 | 28,146 |
| Change | +0.22% | +3.94% | +5.45% | +0.87% | -1.19% |
| Opening | CA$46.12 | CA$46.40 | CA$49.00 | CA$51.90 | CA$51.25 |
| High | CA$47.30 | CA$48.22 | CA$50.85 | CA$52.00 | CA$51.25 |
| Low | CA$45.87 | CA$46.08 | CA$48.99 | CA$49.98 | CA$50.02 |
Performance
| 1 day | -1.19% | ||
| 1 week | +9.48% | ||
| Current month | +9.48% | ||
| 1 month | +4.75% | ||
| 3 months | -14.06% | ||
| 6 months | -19.80% | ||
| Current year | -20.80% | ||
| 1 year | -17.14% | ||
| 3 years | +8.64% | ||
| 5 years | -39.02% | ||
| 10 years | +4.62% |
Volumes
marketsDaily volume
28,146
Estimated daily volume
28,146
Avg. Volume 20 sessions
48,329
Daily volume ratio
0.58
Avg. Volume 20 sessions CAD
2,449,313.72
Avg. Volume 20 sessions USD
1,732,399.59
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (CAD)
479,954,651
Market Cap (USD)
340,451,319
Net sales (CAD)
2,886,734,000
Net sales (USD)
2,047,677,619
Number of employees
4,400
Sales / Employee (CAD)
656,076
Sales / Employee (USD)
465,381
Free-Float
80.76%
Free-Float capitalization (CAD)
394,647,540
Free-Float capitalization (USD)
279,939,521
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
49.49
Moving average 20 days
46.85
Moving average 50 days
50.62
Moving average 100 days
55.56
Price spread / (MMA5)
-2.36%
Price spread / (MMA20)
-7.55%
Price spread / (MMA50)
-0.12%
Price spread / (MMA100)
+9.63%
RSI 9 days
73.43
RSI 14 days
63.44
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.19% | +9.48% | -17.14% | +8.64% | 340M | |
| -0.25% | +1.38% | -6.94% | +30.70% | 229B | |
| -0.93% | +2.15% | +14.14% | +27.13% | 189B | |
| -1.11% | -0.69% | -2.81% | +22.04% | 139B | |
| +1.09% | -0.67% | - | - | 134B | |
| +0.33% | +1.78% | -21.62% | +35.25% | 88.44B | |
| -2.85% | -7.56% | +5.95% | -8.40% | 81.84B | |
| +1.44% | +3.99% | +11.90% | +59.91% | 76.9B | |
| -1.01% | +0.10% | -7.08% | +8.56% | 55.27B | |
| -3.10% | -1.93% | -11.52% | +64.78% | 51.92B | |
| Average | -0.76% | +1.15% | -3.90% | +27.62% | 104.54B | |
| Weighted average by Cap. | -0.53% | +0.83% | -0.89% | +28.63% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2f6081809eed78db846d41c3a3.uW4lQ61uTauVvN8WAaefKhd5rTZsOBIhFT6nZ85Xi-Y.71pvGdstOOnvjrxeSubdGFpNwWkGeSNJYFKeSpcOz7_1CBYX910-yqXYng
| Date | Price | Volume | Total |
|---|---|---|---|
| 05:00:00 | 50.68 | 100 | 27,400 |
| 05:00:00 | 50.68 | 100 | 27,300 |
| 05:00:00 | 50.68 | 100 | 27,200 |
| 05:00:00 | 50.68 | 100 | 27,100 |
| 04:59:54 | 50.56 | 200 | 27,000 |
| 04:59:35 | 50.50 | 100 | 26,800 |
| 04:59:16 | 50.37 | 100 | 26,700 |
| 04:59:16 | 50.38 | 100 | 26,600 |
| 04:59:16 | 50.39 | 100 | 26,500 |
| 04:58:15 | 50.45 | 100 | 26,400 |
Price Extremes
| 1 week | 45.87 |  | 52 |
| 1 month | 43.51 | | 52 |
| Current year | 43.51 | | 77.04 |
| 1 year | 43.51 | | 77.04 |
| 3 years | 43.51 | | 77.04 |
| 5 years | 43.51 | | 85 |
| 10 years | 43.51 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -20.80% | ||
| 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
