|
Market Closed -
Toronto S.E.
21:00:00 14/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 54.87 CAD | +1.61% |
|
-2.83% | -14.25% |
| 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 54.87 $
+1.61%
2.11M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 54.87CAD | +1.61% | 2.11M $ | ||
OTC Markets
| CGECF | 39.59USD | -2.49% | 3.96K $ | |
|
Börse Stuttgart
| 76E | 33.80EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| 76E | 34.00EUR | +1.19% | 0 € | |
|
Tradegate
| 76E | 34.00EUR | +0.59% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | |
|---|---|---|---|---|---|
| Last | CA$55.50 | CA$54.71 | CA$53.85 | CA$54.00 | CA$54.87 |
| Volume | 45,090 | 49,515 | 31,281 | 26,708 | 38,375 |
| Change | - | -1.42% | -1.57% | +0.28% | +1.61% |
| Opening | CA$56.25 | CA$55.27 | CA$54.05 | CA$53.86 | CA$53.85 |
| High | CA$56.38 | CA$55.27 | CA$54.41 | CA$54.38 | CA$55.40 |
| Low | CA$55.25 | CA$54.25 | CA$53.82 | CA$53.66 | CA$53.83 |
Performance
| 1 day | +1.61% | ||
| 1 week | -2.83% | ||
| Current month | -2.23% | ||
| 1 month | -6.24% | ||
| 3 months | -16.27% | ||
| 6 months | -22.52% | ||
| Current year | -14.25% | ||
| 1 year | -11.21% | ||
| 3 years | +11.93% | ||
| 5 years | -40.52% | ||
| 10 years | +7.08% |
Volumes
marketsDaily volume
38,375
Estimated daily volume
38,375
Avg. Volume 20 sessions
28,335
Daily volume ratio
1.35
Avg. Volume 20 sessions CAD
1,554,741.45
Avg. Volume 20 sessions USD
1,115,682.46
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
519,635,196
Market Cap (USD)
373,403,081
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,161,582,185
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
491,269
Free-Float
80.76%
Free-Float capitalization (CAD)
427,275,266
Free-Float capitalization (USD)
307,034,439
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
54.59
Moving average 20 days
56.4
Moving average 50 days
59.04
Moving average 100 days
61.19
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
+2.80%
Price spread / (MMA50)
+7.61%
Price spread / (MMA100)
+11.52%
STIM
RSI 9 days
25.3
RSI 14 days
28.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.61% | -2.83% | -11.21% | +11.93% | 373M | |
| -0.19% | +0.19% | -9.81% | +17.55% | 223B | |
| +1.34% | +2.29% | +16.65% | +50.68% | 213B | |
| +0.12% | +2.55% | -2.92% | +40.32% | 160B | |
| -0.11% | +3.55% | +10.62% | -0.56% | 93.92B | |
| -2.18% | -1.86% | -21.69% | +12.66% | 80.52B | |
| +2.59% | +2.06% | +5.98% | +26.94% | 69.52B | |
| -0.59% | -0.68% | +5.21% | +13.54% | 58.31B | |
| -0.90% | -2.64% | +3.03% | +82.64% | 57.29B | |
| -0.36% | +0.92% | +23.17% | +7.88% | 52.04B | |
| Average | -0.00% | +1.13% | +1.90% | +26.36% | 100.83B | |
| Weighted average by Cap. | -0.13% | +1.64% | +2.22% | +29.70% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cc608f20eb297ac16afd.Ex1slg5_vA3iPrqyr0Jyov0a6LIZ3s9n3RCeTA6VM2M.Wklco3wwzDzUb8nV2jA5yLtwrMJQqK0mvCXUO2KmWjdHXDT-OSnlec9p0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 54.87 | 100 | 37,900 |
| 21:00:00 | 54.87 | 100 | 37,800 |
| 21:00:00 | 54.87 | 100 | 37,700 |
| 20:59:42 | 54.87 | 100 | 37,600 |
| 20:59:31 | 54.89 | 100 | 37,500 |
| 20:59:29 | 54.59 | 200 | 37,400 |
| 20:59:29 | 54.68 | 100 | 37,200 |
| 20:59:09 | 54.89 | 100 | 37,100 |
| 20:58:51 | 54.89 | 100 | 37,000 |
| 20:58:33 | 54.89 | 100 | 36,900 |
Price Extremes
| 1 week | 53.66 |  | 55.4 |
| 1 month | 53.66 | | 59.02 |
| Current year | 53.66 | | 77.04 |
| 1 year | 53.66 | | 77.04 |
| 3 years | 44.62 | | 77.04 |
| 5 years | 44.62 | | 92.92 |
| 10 years | 44.62 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -14.25% | ||
| 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
