|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 63.57 CAD | +1.53% |
|
+1.97% | -0.66% |
| 07-16 | Cogeco Inc. Declares Quarterly Dividend | CI |
| 06-02 | Simplicity Småbolag Global rose 2.7 percent in May - added Swedish Loomis to portfolio | FW |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | |
|---|---|---|---|---|---|
| Last | CA$62.90 | CA$62.40 | CA$62.97 | CA$62.61 | CA$63.57 |
| Volume | 8,335 | 11,319 | 10,376 | 8,467 | 14,627 |
| Change | +0.90% | -0.79% | +0.91% | -0.57% | +1.53% |
| Opening | CA$62.56 | CA$62.99 | CA$63.00 | CA$63.10 | CA$62.80 |
| High | CA$62.90 | CA$63.33 | CA$63.44 | CA$63.18 | CA$64.12 |
| Low | CA$62.21 | CA$62.40 | CA$62.60 | CA$62.51 | CA$62.80 |
Performance
| 1 day | +1.53% | ||
| 1 week | +1.97% | ||
| Current month | +2.60% | ||
| 1 month | -1.50% | ||
| 3 months | +0.51% | ||
| 6 months | -7.66% | ||
| Current year | -0.66% | ||
| 1 year | -5.37% | ||
| 3 years | +19.47% | ||
| 5 years | -33.95% | ||
| 10 years | +24.94% |
Volumes
marketsDaily volume
14,627
Estimated daily volume
14,627
Avg. Volume 20 sessions
10,145
Daily volume ratio
1.44
Avg. Volume 20 sessions CAD
644,917.65
Avg. Volume 20 sessions USD
458,600.94
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
592,614,685
Market Cap (USD)
421,855,867
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,141,332,451
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
486,666
Free-Float
80.76 %
Free-Float capitalization (CAD)
487,283,385
Free-Float capitalization (USD)
346,875,230
Average Daily Capital Traded
0.11%
Indicators
Moving average 5 days
62.64
Moving average 20 days
62.84
Moving average 50 days
63.5
Moving average 100 days
66.17
Price spread / (MMA5)
-1.46%
Price spread / (MMA20)
-1.16%
Price spread / (MMA50)
-0.11%
Price spread / (MMA100)
+4.09%
STIM
RSI 9 days
50.86
RSI 14 days
48.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.53% | +1.97% | -5.37% | +19.47% | 422M | |
| +1.08% | +1.85% | -8.84% | +25.63% | 222B | |
| +0.85% | +0.90% | +3.81% | +25.93% | 177B | |
| +0.08% | +4.19% | -11.92% | +33.85% | 146B | |
| -0.61% | -2.15% | +39.30% | +26.50% | 78.93B | |
| +0.87% | +1.54% | +0.73% | -6.32% | 75.55B | |
| +1.30% | +3.54% | -17.89% | +18.78% | 74.1B | |
| +0.05% | -0.60% | +3.59% | -3.78% | 57.49B | |
| -0.68% | -0.68% | +8.15% | +70.43% | 56.23B | |
| -1.00% | +2.23% | +24.75% | +55.43% | 50.12B | |
| Average | +0.44% | +1.65% | +3.63% | +26.59% | 93.85B | |
| Weighted average by Cap. | +0.63% | +1.92% | +0.75% | +26.40% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8ffa2cc1.53qICimsXcBSgANR6w-0F4capDJvY1wPc-I2uBNcNns.jwCwW0KUN5k9rVATmj2Fe_5-9koMBWpcAIlYi109exHXFbFjQNk49CSwRg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 63.57 | 100 | 14,200 |
| 04:00:00 | 63.57 | 100 | 14,100 |
| 03:59:59 | 63.56 | 200 | 14,000 |
| 03:57:25 | 63.43 | 300 | 13,800 |
| 03:57:25 | 63.43 | 100 | 13,500 |
| 03:50:59 | 63.16 | 100 | 13,400 |
| 03:50:59 | 63.16 | 100 | 13,300 |
| 03:23:15 | 63.50 | 500 | 13,200 |
| 03:16:42 | 63.53 | 100 | 12,700 |
| 03:16:42 | 63.54 | 100 | 12,600 |
Course Extremes
| 1 week | 62.4 |  | 64.12 |
| 1 month | 61.5 | | 64.78 |
| Current year | 60.89 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 97.91 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -0.66% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
