|
Delayed
Toronto S.E.
23:00:10 24/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 52.05 CAD | -0.31% |
|
-4.65% | -18.67% |
| 07-16 | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 | |
| 07-16 | Cogeco Posts Increase in Fiscal Q3 Adjusted Profit | MT |
Stock exchange
Toronto S.E.
CGO 52.05 $
-0.31%
174K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 52.05CAD | -0.31% | 174K $ | ||
OTC Markets
| CGECF | 37.86USD | -4.37% | 93.1K $ | |
|
Börse Stuttgart
| 76E | 32.20EUR | -0.62% | 0 € | |
|
Deutsche Boerse AG
| 76E | 32.20EUR | -1.83% | 0 € | |
|
Tradegate
| 76E | 32.60EUR | -1.21% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 18/09/2026 | 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | |
|---|---|---|---|---|---|
| Last | CA$53.98 | CA$54.04 | CA$53.11 | CA$52.21 | CA$52.05 |
| Volume | 22,610 | 9,121 | 31,471 | 32,376 | 3,335 |
| Change | -1.10% | +0.11% | -1.72% | -1.69% | -0.31% |
| Opening | CA$54.58 | CA$54.07 | CA$53.76 | CA$52.93 | CA$52.71 |
| High | CA$54.59 | CA$54.33 | CA$53.76 | CA$53.10 | CA$52.71 |
| Low | CA$53.50 | CA$53.74 | CA$53.11 | CA$52.15 | CA$51.78 |
Performance
| 1 day | -0.33% | ||
| 1 week | -4.65% | ||
| Current month | -7.27% | ||
| 1 month | -7.99% | ||
| 3 months | -16.68% | ||
| 6 months | -31.71% | ||
| Current year | -18.67% | ||
| 1 year | -13.21% | ||
| 3 years | +9.05% | ||
| 5 years | -43.19% | ||
| 10 years | +2.26% |
Volumes
marketsDaily volume
3,335
Estimated daily volume
14,353
Avg. Volume 20 sessions
26,007
Daily volume ratio
0.55
Avg. Volume 20 sessions CAD
1,353,664.35
Avg. Volume 20 sessions USD
956,905.33
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
494,444,206
Market Cap (USD)
350,784,090
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,134,101,196
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
485,023
Free-Float
80.76%
Free-Float capitalization (CAD)
406,561,722
Free-Float capitalization (USD)
288,435,746
Average Daily Capital Traded
0.27%
Indicators
Moving average 5 days
53.58
Moving average 20 days
55.26
Moving average 50 days
57.88
Moving average 100 days
60.58
Price spread / (MMA5)
+2.95%
Price spread / (MMA20)
+6.16%
Price spread / (MMA50)
+11.19%
Price spread / (MMA100)
+16.39%
STIM
RSI 9 days
25.03
RSI 14 days
28.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.31% | -4.65% | -13.21% | +9.05% | 351M | |
| +0.13% | -0.57% | -7.34% | +15.69% | 222B | |
| +1.95% | -1.77% | +9.95% | +43.17% | 193B | |
| +0.65% | -4.42% | -5.29% | +33.94% | 147B | |
| -1.35% | -1.24% | +10.56% | -3.48% | 91.17B | |
| +0.11% | -2.54% | -18.33% | +8.89% | 78.35B | |
| +0.05% | -2.91% | -0.92% | +27.51% | 66.38B | |
| -1.01% | -0.96% | -3.66% | +14.79% | 58.05B | |
| -1.40% | -3.85% | -0.70% | +74.49% | 54.58B | |
| -1.27% | -1.09% | +17.28% | +5.95% | 52.09B | |
| Average | -0.25% | -2.42% | -1.17% | +23.00% | 96.27B | |
| Weighted average by Cap. | +0.20% | -2.91% | -0.39% | +25.18% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77536c7292aa910113994b6274.uXS4hQfeSBPMRqXE_4i9DL0oJB-eh4l8UeigGbYPYdA.7xPOw0maJ0anc9OFus7fPd9CEm3G89s0Pq7BVdtMMOTeEe3uUIEGTP42kQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:10 | 52.05 | 100 | 3,100 |
| 23:00:10 | 52.05 | 100 | 3,000 |
| 23:00:10 | 52.05 | 200 | 2,900 |
| 23:00:10 | 52.00 | 100 | 2,700 |
| 22:59:32 | 51.97 | 100 | 2,600 |
| 22:59:31 | 52.00 | 200 | 2,500 |
| 22:59:31 | 52.05 | 100 | 2,300 |
| 22:59:31 | 52.06 | 100 | 2,200 |
| 22:57:37 | 52.04 | 100 | 2,100 |
| 22:57:35 | 52.24 | 100 | 2,000 |
Price Extremes
| 1 week | 51.78 |  | 54.59 |
| 1 month | 51.78 | | 57.15 |
| Current year | 51.78 | | 77.04 |
| 1 year | 51.78 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 92.56 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -18.41% | ||
| 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
