|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 58.24 CAD | -1.25% |
|
-3.35% | -8.99% |
| 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.
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | CA$60.28 | CA$60.29 | CA$60.79 | CA$58.98 | CA$58.24 |
| Volume | 8,185 | 68,276 | 31,440 | 38,491 | 52,502 |
| Change | +0.03% | +0.02% | +0.83% | -2.98% | -1.25% |
| Opening | CA$60.55 | CA$60.99 | CA$60.15 | CA$60.06 | CA$58.45 |
| High | CA$60.60 | CA$61.01 | CA$61.23 | CA$60.06 | CA$58.60 |
| Low | CA$60.13 | CA$60.00 | CA$59.36 | CA$58.69 | CA$57.95 |
Performance
| 1 day | -1.25% | ||
| 1 week | -3.35% | ||
| 1 month | -6.88% | ||
| 3 months | -8.51% | ||
| 6 months | -14.20% | ||
| Current year | -8.99% | ||
| 1 year | -1.05% | ||
| 3 years | +14.44% | ||
| 5 years | -37.37% | ||
| 10 years | +13.11% |
Volumes
marketsDaily volume
52,502
Estimated daily volume
52,502
Avg. Volume 20 sessions
33,688
Daily volume ratio
1.56
Avg. Volume 20 sessions CAD
1,961,989.12
Avg. Volume 20 sessions USD
1,396,740.05
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
551,550,097
Market Cap (USD)
393,158,380
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,144,247,863
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
487,329
Free-Float
80.76 %
Free-Float capitalization (CAD)
453,517,614
Free-Float capitalization (USD)
323,278,432
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
59.72
Moving average 20 days
61.79
Moving average 50 days
63.09
Moving average 100 days
64.59
Price spread / (MMA5)
+2.53%
Price spread / (MMA20)
+6.10%
Price spread / (MMA50)
+8.33%
Price spread / (MMA100)
+10.90%
STIM
RSI 9 days
27.99
RSI 14 days
33.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.25% | -3.35% | -1.05% | +14.44% | 393M | |
| -0.06% | +1.33% | -2.22% | +31.34% | 235B | |
| +1.52% | +0.93% | +9.17% | +40.49% | 194B | |
| +4.58% | +3.14% | -11.42% | +47.40% | 148B | |
| -0.53% | +1.18% | -21.02% | +20.28% | 80.79B | |
| +0.07% | -1.17% | -0.39% | -4.21% | 77.9B | |
| +0.32% | -3.24% | +30.44% | +30.28% | 76.41B | |
| +0.05% | +1.11% | +4.73% | +5.54% | 58.19B | |
| -0.68% | -0.23% | +10.25% | +82.99% | 56.47B | |
| +0.81% | +1.34% | +21.11% | +64.80% | 50.66B | |
| Average | +0.33% | +0.79% | +3.96% | +33.34% | 97.77B | |
| Weighted average by Cap. | +0.73% | +1.36% | +2.14% | +34.93% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
65c0ca22728c0f67ef.ER4OmLETLJyCsm6L-da99kIrGqUEXleOgrOxr0HGeSY.WVZP-thEf7HDygrxo674vTROXtZmaQ3_0fDcmXeWJh5oT0fU_HBVqOrmNw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 58.24 | 100 | 50,500 |
| 21:00:00 | 58.24 | 100 | 50,400 |
| 21:00:00 | 58.24 | 100 | 50,300 |
| 21:00:00 | 58.24 | 100 | 50,200 |
| 21:00:00 | 58.24 | 100 | 50,100 |
| 21:00:00 | 58.24 | 100 | 50,000 |
| 21:00:00 | 58.24 | 100 | 49,900 |
| 21:00:00 | 58.24 | 100 | 49,800 |
| 21:00:00 | 58.24 | 200 | 49,700 |
| 21:00:00 | 58.24 | 100 | 49,500 |
Course Extremes
| 1 week | 57.95 |  | 61.23 |
| 1 month | 57.95 | | 65 |
| Current year | 57.95 | | 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 | -8.99% | ||
| 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 | -.--% |
- Stock Market
- Stocks
- CGO Stock
- Quotes Cogeco Inc.
Select your edition
All financial news and data tailored to specific country editions
