|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 62.97 CAD | +0.91% |
|
+0.95% | -1.59% |
| 06-02 | Simplicity Småbolag Global rose 2.7 percent in May - added Swedish Loomis to portfolio | FW |
| 06-01 | Cogeco Expects Near US$1.2B Non-Cash Impairment Charge For U.S. Business In Q3 FY26 | MT |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | |
|---|---|---|---|---|---|
| Last | CA$62.38 | CA$62.50 | CA$62.34 | CA$62.90 | CA$62.40 |
| Volume | 13,322 | 6,866 | 5,350 | 8,335 | 11,319 |
| Change | -1.72% | +0.19% | -0.26% | +0.90% | -0.79% |
| Opening | CA$63.55 | CA$64.21 | CA$62.45 | CA$62.56 | CA$62.99 |
| High | CA$63.55 | CA$64.21 | CA$63.03 | CA$62.90 | CA$63.33 |
| Low | CA$62.29 | CA$62.50 | CA$62.05 | CA$62.21 | CA$62.40 |
Performance
| 1 day | +0.91% | ||
| 1 week | +0.95% | ||
| Current month | +1.63% | ||
| 1 month | -2.43% | ||
| 3 months | +1.91% | ||
| 6 months | -3.23% | ||
| Current year | -1.59% | ||
| 1 year | -7.40% | ||
| 3 years | +16.29% | ||
| 5 years | -35.35% | ||
| 10 years | +25.26% |
Volumes
marketsDaily volume
10,376
Estimated daily volume
10,376
Avg. Volume 20 sessions
10,953
Daily volume ratio
0.95
Avg. Volume 20 sessions CAD
689,710.41
Avg. Volume 20 sessions USD
486,935.55
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
590,892,199
Market Cap (USD)
417,949,058
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,127,685,866
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
483,565
Free-Float
80.76 %
Free-Float capitalization (CAD)
485,867,054
Free-Float capitalization (USD)
343,662,817
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
62.5
Moving average 20 days
63.09
Moving average 50 days
63.5
Moving average 100 days
66.34
Price spread / (MMA5)
-0.74%
Price spread / (MMA20)
+0.19%
Price spread / (MMA50)
+0.84%
Price spread / (MMA100)
+5.36%
STIM
RSI 9 days
49.65
RSI 14 days
48.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.91% | +0.95% | -7.40% | +16.29% | 418M | |
| +0.63% | +3.32% | -8.91% | +27.00% | 221B | |
| +1.33% | +1.45% | +2.65% | +23.21% | 176B | |
| +2.37% | +5.11% | -12.56% | +35.27% | 144B | |
| +0.40% | +0.84% | +38.85% | +23.13% | 78.08B | |
| +1.02% | +2.05% | -2.42% | -8.53% | 74.43B | |
| +1.11% | +4.58% | -17.66% | +22.52% | 72.57B | |
| -0.09% | -0.32% | +2.55% | -3.56% | 57.73B | |
| 0.00% | -1.12% | +8.35% | +75.70% | 55.69B | |
| 0.00% | +5.29% | +16.16% | -5.82% | 49.01B | |
| Average | +0.73% | +1.22% | +1.96% | +20.52% | 92.82B | |
| Weighted average by Cap. | +0.90% | +1.58% | -0.36% | +23.32% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd710cb0f0c42609a4.kegecwa0JXxKkT7jNpjZFLvlrhG3f7xvJL_dmZGTV2o.5YNPACvYcStn6E28VcCoUeyL5FjjGdIJbOiw-_L3BhKhskc_TvN8FC7jBg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 62.97 | 100 | 9,900 |
| 04:00:00 | 62.97 | 300 | 9,800 |
| 04:00:00 | 62.97 | 100 | 9,500 |
| 04:00:00 | 62.97 | 100 | 9,400 |
| 04:00:00 | 62.97 | 100 | 9,300 |
| 04:00:00 | 62.97 | 100 | 9,200 |
| 04:00:00 | 62.97 | 100 | 9,100 |
| 04:00:00 | 62.97 | 200 | 9,000 |
| 04:00:00 | 62.97 | 300 | 8,800 |
| 04:00:00 | 62.97 | 200 | 8,500 |
Course Extremes
| 1 week | 62.05 |  | 64.21 |
| 1 month | 61.5 | | 65.3 |
| Current year | 60.89 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 98 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -2.48% | ||
| 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
