|
Market Closed -
Toronto S.E.
04:00:00 29/08/2026 HKT
|
5-day change | 1st Jan Change | ||
| 55.97 CAD | -1.20% |
|
-1.58% | -12.53% |
| 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 55.97 $
-1.20%
681K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 55.97CAD | -1.20% | 681K $ | ||
OTC Markets
| CGECF | 41.05USD | -1.57% | 82.1K $ | |
|
Börse Stuttgart
| 76E | 34.60EUR | -0.57% | 0 € | |
|
Deutsche Boerse AG
| 76E | 34.80EUR | +0.58% | 0 € | |
|
Tradegate
| 76E | 34.80EUR | -1.14% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | CA$56.56 | CA$56.54 | CA$56.30 | CA$56.65 | CA$55.97 |
| Volume | 15,241 | 27,915 | 33,465 | 31,096 | 12,165 |
| Change | -0.55% | -0.04% | -0.42% | +0.62% | -1.20% |
| Opening | CA$57.14 | CA$56.75 | CA$56.84 | CA$56.03 | CA$56.72 |
| High | CA$57.38 | CA$56.94 | CA$57.00 | CA$56.68 | CA$57.15 |
| Low | CA$56.23 | CA$56.36 | CA$56.23 | CA$55.88 | CA$55.73 |
Performance
| 1 day | -1.20% | ||
| 1 week | -1.58% | ||
| Current month | -3.90% | ||
| 1 month | -7.17% | ||
| 3 months | -14.24% | ||
| 6 months | -23.96% | ||
| Current year | -12.53% | ||
| 1 year | -6.55% | ||
| 3 years | +14.02% | ||
| 5 years | -38.66% | ||
| 10 years | +10.99% |
Volumes
marketsDaily volume
12,165
Estimated daily volume
12,165
Avg. Volume 20 sessions
32,326
Daily volume ratio
0.38
Avg. Volume 20 sessions CAD
1,809,286.22
Avg. Volume 20 sessions USD
1,300,334.01
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
530,052,523
Market Cap (USD)
381,502,917
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,165,067,152
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
492,061
Free-Float
80.76 %
Free-Float capitalization (CAD)
435,841,018
Free-Float capitalization (USD)
313,694,611
Average Daily Capital Traded
0.34%
Indicators
Moving average 5 days
56.4
Moving average 20 days
57.86
Moving average 50 days
60.47
Moving average 100 days
62
Price spread / (MMA5)
+0.78%
Price spread / (MMA20)
+3.39%
Price spread / (MMA50)
+8.03%
Price spread / (MMA100)
+10.78%
RSI 9 days
33.65
RSI 14 days
34.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.20% | -1.58% | -6.55% | +14.02% | 382M | |
| -0.06% | -4.11% | -11.28% | +20.94% | 224B | |
| +1.36% | +1.31% | +14.05% | +49.33% | 208B | |
| +1.17% | -1.45% | -9.11% | +46.54% | 159B | |
| +0.24% | +1.51% | +7.18% | +1.26% | 85.82B | |
| -0.41% | -0.31% | -16.61% | +30.56% | 81.31B | |
| -0.85% | -1.69% | +5.26% | +25.24% | 69.77B | |
| +0.13% | +1.18% | +6.33% | +10.82% | 59.39B | |
| -0.22% | +2.27% | +5.13% | +91.10% | 57.92B | |
| -0.37% | -0.09% | +19.40% | +8.90% | 51B | |
| Average | -0.02% | -0.39% | +1.38% | +29.87% | 99.61B | |
| Weighted average by Cap. | +0.36% | -0.75% | +0.25% | +33.20% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd6c46e7a6fff9d489fee40b5e9b9f.3Vt9hWG8i9KCaMappnIZXaaFb-jtANCiOWncVWxKpwM.tzIJyyXKvOrGGpmdkQFxCMXJBau5QuP6cg3tEwIHljC5EyexIv_To8Qpjw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 55.97 | 100 | 11,200 |
| 04:00:00 | 55.97 | 200 | 11,100 |
| 04:00:00 | 55.97 | 100 | 10,900 |
| 04:00:00 | 55.97 | 100 | 10,800 |
| 04:00:00 | 55.97 | 100 | 10,700 |
| 04:00:00 | 55.97 | 100 | 10,600 |
| 03:59:59 | 55.75 | 100 | 10,500 |
| 03:59:59 | 55.75 | 100 | 10,400 |
| 03:58:17 | 55.92 | 100 | 10,300 |
| 03:55:34 | 55.76 | 100 | 10,200 |
Price Extremes
| 1 week | 55.73 |  | 57.38 |
| 1 month | 55.73 | | 60.06 |
| Current year | 55.73 | | 77.04 |
| 1 year | 55.19 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 93.99 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -12.53% | ||
| 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
