|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 58.97 CAD | +0.96% |
|
+1.25% | -7.84% |
| 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 |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 31/07/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | CA$58.24 | CA$58.87 | CA$58.47 | CA$58.41 | CA$58.97 |
| Volume | 52,502 | 45,324 | 18,858 | 39,860 | 6,212 |
| Change | -1.25% | +1.08% | -0.68% | -0.10% | +0.96% |
| Opening | CA$58.45 | CA$58.26 | CA$58.75 | CA$58.50 | CA$58.96 |
| High | CA$58.60 | CA$59.22 | CA$58.75 | CA$59.00 | CA$59.05 |
| Low | CA$57.95 | CA$57.34 | CA$58.10 | CA$58.26 | CA$58.62 |
Performance
| 1 day | +0.96% | ||
| 1 week | +1.25% | ||
| Current month | +1.25% | ||
| 1 month | -5.41% | ||
| 3 months | -7.56% | ||
| 6 months | -15.96% | ||
| Current year | -7.84% | ||
| 1 year | +2.97% | ||
| 3 years | +15.79% | ||
| 5 years | -35.42% | ||
| 10 years | +15.18% |
Volumes
marketsDaily volume
6,212
Estimated daily volume
6,212
Avg. Volume 20 sessions
35,886
Daily volume ratio
0.17
Avg. Volume 20 sessions CAD
2,116,197.42
Avg. Volume 20 sessions USD
1,516,890.31
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
558,463,414
Market Cap (USD)
400,688,364
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,158,263,259
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
490,514
Free-Float
80.76 %
Free-Float capitalization (CAD)
459,202,159
Free-Float capitalization (USD)
329,470,037
Average Daily Capital Traded
0.38%
Indicators
Moving average 5 days
58.59
Moving average 20 days
60.96
Moving average 50 days
62.61
Moving average 100 days
64.08
Price spread / (MMA5)
-0.64%
Price spread / (MMA20)
+3.37%
Price spread / (MMA50)
+6.17%
Price spread / (MMA100)
+8.66%
RSI 9 days
29.89
RSI 14 days
33.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.96% | +1.25% | +2.97% | +15.79% | 401M | |
| -0.67% | -2.15% | -5.81% | +26.12% | 230B | |
| +0.15% | +0.53% | +9.06% | +44.49% | 196B | |
| -0.38% | +8.52% | -1.56% | +56.50% | 161B | |
| +2.59% | +4.00% | -0.94% | -2.04% | 81.84B | |
| -1.10% | -5.06% | -25.74% | +14.50% | 79.05B | |
| -0.87% | -7.43% | +15.36% | +19.26% | 71.51B | |
| +0.46% | -0.50% | +2.25% | +7.47% | 57.68B | |
| -0.92% | -3.38% | +8.33% | +73.68% | 54.9B | |
| +0.83% | -0.69% | +18.13% | +63.02% | 50.56B | |
| Average | +0.10% | -0.19% | +2.20% | +31.88% | 98.21B | |
| Weighted average by Cap. | -0.11% | +0.34% | +0.69% | +34.44% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f371ae.JVd6C8O575BJJj4id2iCW1J-3M5TLbUkvgf17NUQ-8Q.QB8Cc4zYsKcWEFx6BSLhNTcoi7lla-MV1j62qo9Gv5JmLThkoPTcpXBBbw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 58.97 | 100 | 4,600 |
| 04:00:00 | 58.97 | 100 | 4,500 |
| 04:00:00 | 58.97 | 100 | 4,400 |
| 03:59:59 | 58.73 | 200 | 4,300 |
| 03:59:50 | 58.76 | 100 | 4,100 |
| 03:59:50 | 58.76 | 100 | 4,000 |
| 03:59:38 | 58.77 | 100 | 3,900 |
| 03:59:34 | 58.77 | 100 | 3,800 |
| 03:59:29 | 58.78 | 100 | 3,700 |
| 03:59:00 | 58.78 | 100 | 3,600 |
Course Extremes
| 1 week | 57.34 |  | 59.22 |
| 1 month | 57.34 | | 65 |
| Current year | 57.34 | | 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 | -7.84% | ||
| 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
