|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 65.35 CAD | +0.55% |
|
+2.25% | +2.13% |
| 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.
| 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | |
|---|---|---|---|---|---|
| Last | 64.37 $ | 64.54 $ | 64.76 $ | 64.99 $ | 65.35 $ |
| Volume | 5,420 | 5,896 | 12,710 | 9,027 | 7,415 |
| Change | +0.72% | +0.26% | +0.34% | +0.36% | +0.55% |
| Opening | 63.75 $ | 65.18 $ | 64.63 $ | 64.75 $ | 65.35 $ |
| High | 64.38 $ | 65.18 $ | 64.96 $ | 65.32 $ | 65.60 $ |
| Low | 63.43 $ | 63.96 $ | 64.32 $ | 64.68 $ | 65.30 $ |
Performance
| 1 day | +0.55% | ||
| 1 week | +2.25% | ||
| Current month | -1.42% | ||
| 1 month | +5.22% | ||
| 3 months | -8.49% | ||
| 6 months | +3.90% | ||
| Current year | +2.13% | ||
| 1 year | -0.50% | ||
| 3 years | +18.00% | ||
| 5 years | -30.48% | ||
| 10 years | +18.45% |
Volumes
marketsDaily volume
7,415
Estimated daily volume
10,597
Avg. Volume 20 sessions
15,792
Daily volume ratio
0.67
Avg. Volume 20 sessions CAD
1,032,007.2
Avg. Volume 20 sessions USD
737,781.95
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)
613,606,771
Market Cap (USD)
439,489,730
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,154,522,340
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
489,664
Free-Float
80.76 %
Free-Float capitalization (CAD)
504,544,339
Free-Float capitalization (USD)
361,374,851
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
64.51
Moving average 20 days
64.14
Moving average 50 days
64.03
Moving average 100 days
67.71
Price spread / (MMA5)
-1.28%
Price spread / (MMA20)
-1.85%
Price spread / (MMA50)
-2.01%
Price spread / (MMA100)
+3.60%
STIM
RSI 9 days
55.28
RSI 14 days
53.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.55% | +2.25% | -0.50% | +18.00% | 439M | |
| -0.06% | -3.48% | -7.36% | +25.56% | 230B | |
| +2.52% | +6.09% | +11.53% | +35.17% | 196B | |
| +2.09% | +2.39% | -8.85% | +49.01% | 154B | |
| -2.00% | -2.19% | -15.05% | +21.23% | 80.36B | |
| +7.78% | +9.06% | +47.71% | +23.08% | 82.44B | |
| -1.79% | +0.75% | -5.37% | -10.48% | 76.46B | |
| +0.77% | +1.51% | +4.33% | +2.88% | 58.94B | |
| +0.42% | +2.29% | +40.54% | +71.66% | 54.42B | |
| -0.23% | -1.62% | +7.32% | +74.18% | 54.11B | |
| Average | +1.00% | +1.19% | +7.43% | +31.03% | 98.69B | |
| Weighted average by Cap. | +1.22% | +0.39% | +4.43% | +31.62% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
403d4b4b41b.qrEVYrPUrzX8QESXSgvUuAALLvmhw-ZHHUMs7X69_Y0.4dBRE4Gh2GeMESrEDGm5iUl9WK2R8p4xcnZzghP4p9nJhSE3wqHsWYx2Iw
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:48:14 | 65.35 | 500 | 7,200 |
| 20:48:13 | 65.37 | 1,000 | 6,700 |
| 20:48:13 | 65.38 | 100 | 5,700 |
| 20:42:15 | 65.38 | 100 | 5,600 |
| 19:46:07 | 65.49 | 100 | 5,500 |
| 19:46:07 | 65.49 | 100 | 5,400 |
| 19:10:52 | 65.50 | 400 | 5,300 |
| 19:10:52 | 65.51 | 100 | 4,900 |
| 19:10:52 | 65.51 | 400 | 4,800 |
| 18:56:26 | 65.60 | 100 | 4,400 |
Course Extremes
| 1 week | 63.43 |  | 65.6 |
| 1 month | 61.86 | | 66.29 |
| 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 | +1.56% | ||
| 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
