|
Market Closed -
Toronto S.E.
00:00:00 28/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 46.39 CAD | -0.39% |
|
+0.32% | -27.50% |
| 10-08 | CIBC Lowers Price Targets on BCE, Cogeco Communications, Cogeco, TELUS | MT |
| 07-16 | Cogeco Communications Inc., Cogeco Inc., Q3 2026 Earnings Call, Jul 16, 2026 |
Stock exchange
Toronto S.E.
CGO 46.39 $
-0.39%
1.92M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CGO | 46.39CAD | -0.39% | 1.92M $ | ||
OTC Markets
| CGECF | 33.00USD | +0.76% | 3.3K $ | |
|
Börse Stuttgart
| 76E | 29.40EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| 76E | 29.60EUR | -0.67% | 0 € | |
|
Tradegate
| 76E | 29.60EUR | -0.67% | 0 € |
Quotes 5-day view: Cogeco Inc.
Delayed Quote Toronto S.E.
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | CA$46.43 | CA$47.79 | CA$46.69 | CA$46.57 | CA$46.39 |
| Volume | 45,425 | 36,463 | 16,900 | 47,350 | 41,338 |
| Change | +0.41% | +2.93% | -2.30% | -0.26% | -0.39% |
| Opening | CA$46.27 | CA$46.12 | CA$47.62 | CA$46.71 | CA$46.65 |
| High | CA$46.56 | CA$47.89 | CA$48.18 | CA$47.30 | CA$46.65 |
| Low | CA$45.22 | CA$46.12 | CA$46.36 | CA$46.22 | CA$45.89 |
Performance
| 1 day | -0.39% | ||
| 1 week | +0.32% | ||
| Current month | -6.21% | ||
| 1 month | -10.15% | ||
| 3 months | -23.04% | ||
| 6 months | -25.82% | ||
| Current year | -27.50% | ||
| 1 year | -23.25% | ||
| 3 years | +1.22% | ||
| 5 years | -44.31% | ||
| 10 years | -6.98% |
Volumes
marketsDaily volume
41,338
Estimated daily volume
41,338
Avg. Volume 20 sessions
37,676
Daily volume ratio
1.1
Avg. Volume 20 sessions CAD
1,747,789.64
Avg. Volume 20 sessions USD
1,242,503.66
Record volume 1
1,062,300
Record volume 2
906,135
Record volume 3
810,102
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
439,327,076
Market Cap (USD)
312,790,719
Net sales (CAD)
3,008,101,000
Net sales (USD)
2,141,698,350
Number of employees
4,400
Sales / Employee (CAD)
683,659
Sales / Employee (USD)
486,750
Free-Float
80.76%
Free-Float capitalization (CAD)
361,241,107
Free-Float capitalization (USD)
257,195,315
Average Daily Capital Traded
0.4%
Indicators
Moving average 5 days
46.77
Moving average 20 days
47.22
Moving average 50 days
52.17
Moving average 100 days
56.86
Price spread / (MMA5)
+0.83%
Price spread / (MMA20)
+1.79%
Price spread / (MMA50)
+12.45%
Price spread / (MMA100)
+22.58%
STIM
RSI 9 days
42.05
RSI 14 days
37.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.39% | +0.32% | -23.25% | +1.22% | 313M | |
| +1.93% | -1.37% | +11.98% | +31.37% | 182B | |
| -0.02% | -1.37% | -13.31% | +22.83% | 134B | |
| -1.21% | -2.44% | +7.17% | -1.04% | 89.74B | |
| -0.18% | +6.74% | +7.56% | +48.55% | 71.97B | |
| +0.63% | +0.48% | -7.02% | +12.78% | 54.94B | |
| -1.21% | -2.40% | -5.57% | +70.29% | 52.11B | |
| -1.03% | +0.95% | +10.98% | +15.70% | 50.81B | |
| +0.11% | +3.06% | +18.17% | +28.11% | 42.98B | |
| +0.11% | +1.24% | +2.77% | +29.07% | 42.23B | |
| Average | -0.35% | -0.38% | +0.95% | +25.89% | 72.16B | |
| Weighted average by Cap. | -0.33% | -0.95% | +3.26% | +27.41% |
Historical Quotes: Cogeco Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
411.YmpnChNfTTzJaiXzd38y7KquiUKh-iwklsc2521Bk8c.JC01UEc1AneDMnqBPBUHuv_f_wnnomJlyaZUqSgZ8bIUIgQ8ags6f5MTFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 46.39 | 100 | 40,700 |
| 00:00:00 | 46.39 | 100 | 40,600 |
| 00:00:00 | 46.39 | 100 | 40,500 |
| 00:00:00 | 46.39 | 100 | 40,400 |
| 00:00:00 | 46.39 | 100 | 40,300 |
| 23:59:53 | 46.26 | 100 | 40,200 |
| 23:59:41 | 46.26 | 100 | 40,100 |
| 23:59:40 | 46.12 | 100 | 40,000 |
| 23:59:31 | 46.20 | 100 | 39,900 |
| 23:59:31 | 46.24 | 100 | 39,800 |
Price Extremes
| 1 week | 45.89 |  | 48.18 |
| 1 month | 44.21 | | 49.98 |
| Current year | 44.21 | | 77.04 |
| 1 year | 44.21 | | 77.04 |
| 3 years | 44.21 | | 77.04 |
| 5 years | 44.21 | | 85 |
| 10 years | 44.21 | | 107.88 |
Monthly variations
Annual variations
| 2026 | -27.50% | ||
| 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
