|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 63.08 CAD | -0.77% |
|
+0.29% | -1.42% |
| 09:05pm | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 | |
| 06:20pm | Cogeco Posts Increase in Fiscal Q3 Adjusted Profit | MT |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 10/07/2026 | 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | |
|---|---|---|---|---|---|
| Last | CA$62.40 | CA$62.97 | CA$62.61 | CA$63.57 | CA$63.08 |
| Volume | 11,319 | 10,376 | 8,467 | 14,627 | 30,627 |
| Change | -0.79% | +0.91% | -0.57% | +1.53% | -0.77% |
| Opening | CA$62.99 | CA$63.00 | CA$63.10 | CA$62.80 | CA$63.97 |
| High | CA$63.33 | CA$63.44 | CA$63.18 | CA$64.12 | CA$64.73 |
| Low | CA$62.40 | CA$62.60 | CA$62.51 | CA$62.80 | CA$62.02 |
Performance
| 1 day | -0.77% | ||
| 1 week | +0.29% | ||
| Current month | +1.81% | ||
| 1 month | -1.59% | ||
| 3 months | -0.90% | ||
| 6 months | -11.85% | ||
| Current year | -1.42% | ||
| 1 year | +2.95% | ||
| 3 years | +21.80% | ||
| 5 years | -34.34% | ||
| 10 years | +23.20% |
Volumes
marketsDaily volume
30,627
Estimated daily volume
145,813
Avg. Volume 20 sessions
10,096
Daily volume ratio
14.44
Avg. Volume 20 sessions CAD
636,855.68
Avg. Volume 20 sessions USD
453,632.3
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
602,026,780
Market Cap (USD)
428,555,916
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,141,332,451
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
486,666
Free-Float
80.76 %
Free-Float capitalization (CAD)
495,022,575
Free-Float capitalization (USD)
352,384,412
Average Daily Capital Traded
0.11%
Indicators
Moving average 5 days
62.89
Moving average 20 days
62.74
Moving average 50 days
63.48
Moving average 100 days
66.1
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
-0.54%
Price spread / (MMA50)
+0.64%
Price spread / (MMA100)
+4.78%
STIM
RSI 9 days
47.37
RSI 14 days
46.91
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.77% | +0.29% | +2.95% | +21.80% | 429M | |
| +0.76% | +1.40% | -8.77% | +23.51% | 222B | |
| +1.97% | +2.89% | +5.36% | +38.14% | 179B | |
| -0.09% | +4.52% | -12.39% | +34.09% | 146B | |
| -0.61% | -2.15% | +39.30% | +26.50% | 78.51B | |
| +0.60% | +0.94% | +0.47% | -7.14% | 75.37B | |
| +0.43% | +2.43% | -18.45% | +17.77% | 75.6B | |
| -0.28% | -0.74% | +3.55% | -3.94% | 57.53B | |
| -0.68% | 0.00% | +8.42% | +69.77% | 55.84B | |
| -0.98% | +1.76% | +22.59% | +53.64% | 49.59B | |
| Average | +0.05% | +1.13% | +4.30% | +27.41% | 93.96B | |
| Weighted average by Cap. | +0.50% | +1.08% | +0.77% | +27.93% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ce2.4g9zvVUn0S3k0nhPB3anuiQ731fWrF7deqx1rkZ-8EI.0UcEiTZDm0KAtz42XUKV3UNyuTzjmQ-xEO83wBRIwDCgeDrzER6bQYyHDw
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:41:01 | 63.08 | 200 | 29,700 |
| 22:41:01 | 63.08 | 2,800 | 29,500 |
| 22:41:01 | 63.08 | 1,400 | 26,700 |
| 22:40:58 | 63.01 | 100 | 25,300 |
| 22:40:57 | 63.08 | 400 | 25,200 |
| 22:40:57 | 63.08 | 100 | 24,800 |
| 22:40:41 | 63.12 | 100 | 24,700 |
| 22:40:26 | 63.18 | 700 | 24,600 |
| 22:40:26 | 63.18 | 100 | 23,900 |
| 22:40:06 | 63.38 | 100 | 23,800 |
Course Extremes
| 1 week | 62.02 |  | 64.73 |
| 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
