|
Market Closed -
Toronto S.E.
04:00:00 03/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 49.06 CAD | +0.11% |
|
-4.98% | -23.33% |
| 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 49.06 $
+0.11%
724K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 49.06CAD | +0.11% | 724K $ | ||
OTC Markets
| CGECF | 34.90USD | +1.25% | 20.87K $ | |
|
Börse Stuttgart
| 76E | 30.60EUR | +0.66% | 0 € | |
|
Deutsche Boerse AG
| 76E | 30.40EUR | -0.65% | 0 € | |
|
Tradegate
| 76E | 30.80EUR | +0.65% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | CA$49.05 | CA$48.75 | CA$49.46 | CA$49.01 | CA$49.06 |
| Volume | 66,142 | 36,680 | 23,335 | 21,138 | 14,758 |
| Change | -5.00% | -0.61% | +1.46% | -0.92% | +0.11% |
| Opening | CA$52.25 | CA$49.11 | CA$48.81 | CA$48.78 | CA$49.98 |
| High | CA$52.25 | CA$49.11 | CA$49.52 | CA$49.28 | CA$49.98 |
| Low | CA$49.01 | CA$48.50 | CA$48.62 | CA$48.35 | CA$48.68 |
Performance
| 1 day | +0.11% | ||
| 1 week | -4.98% | ||
| Current month | -0.81% | ||
| 1 month | -12.31% | ||
| 3 months | -21.55% | ||
| 6 months | -28.50% | ||
| Current year | -23.33% | ||
| 1 year | -19.38% | ||
| 3 years | +2.36% | ||
| 5 years | -45.40% | ||
| 10 years | -4.59% |
Volumes
marketsDaily volume
14,758
Estimated daily volume
14,758
Avg. Volume 20 sessions
27,860
Daily volume ratio
0.53
Avg. Volume 20 sessions CAD
1,366,811.6
Avg. Volume 20 sessions USD
958,408.29
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
464,807,229
Market Cap (USD)
325,922,829
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,109,280,421
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
479,382
Free-Float
80.76%
Free-Float capitalization (CAD)
382,192,419
Free-Float capitalization (USD)
267,993,324
Average Daily Capital Traded
0.29%
Indicators
Moving average 5 days
49.06
Moving average 20 days
53.14
Moving average 50 days
56.16
Moving average 100 days
59.64
Price spread / (MMA5)
+0.01%
Price spread / (MMA20)
+8.32%
Price spread / (MMA50)
+14.47%
Price spread / (MMA100)
+21.57%
RSI 9 days
18.99
RSI 14 days
21.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.11% | -4.98% | -19.38% | +2.36% | 326M | |
| -0.76% | +0.51% | -7.18% | +20.02% | 222B | |
| -0.13% | -2.46% | +5.81% | +44.58% | 191B | |
| +1.88% | -1.63% | -8.79% | +33.29% | 143B | |
| -0.23% | -3.52% | +11.12% | -2.91% | 87.71B | |
| -1.00% | +1.37% | -16.82% | +13.52% | 80.58B | |
| +1.95% | -0.77% | -0.26% | +28.55% | 63.93B | |
| 0.00% | -1.11% | -4.26% | +14.58% | 56.84B | |
| -0.70% | -0.70% | +1.19% | +74.59% | 54.26B | |
| -0.09% | -2.40% | +13.87% | +3.72% | 50.15B | |
| Average | +0.10% | -1.57% | -2.47% | +23.23% | 94.97B | |
| Weighted average by Cap. | +0.06% | -1.12% | -1.72% | +26.79% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e9ba930a.J3AFx0dzX3oo5lhA3Kq-v_iMhOSSbShGXA3UzSeI0dA.bxVykRUCMEpppQ4Rqejwicju6derIkUnDUq1vXC6lL5hP0T-dysIHB6xDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 49.06 | 100 | 14,000 |
| 04:00:00 | 49.06 | 100 | 13,900 |
| 04:00:00 | 49.06 | 100 | 13,800 |
| 04:00:00 | 49.06 | 100 | 13,700 |
| 04:00:00 | 49.06 | 100 | 13,600 |
| 04:00:00 | 49.06 | 100 | 13,500 |
| 03:59:59 | 49.06 | 100 | 13,400 |
| 03:59:59 | 49.06 | 200 | 13,300 |
| 03:59:59 | 49.06 | 100 | 13,100 |
| 03:59:59 | 49.06 | 200 | 13,000 |
Price Extremes
| 1 week | 48.35 |  | 52.25 |
| 1 month | 48.35 | | 56.49 |
| Current year | 48.35 | | 77.04 |
| 1 year | 48.35 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 90.86 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -23.33% | ||
| 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
