Cogeco Inc.

Market: CDN Consolidated | Apr 25, 2015, 1:58 PM EDT

CGO
$ 53.82
Change:
0.62 (1.17%)
Volume:
10,999

Day Low 53.11
Day High 54.03


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 53.39
High: 54.03
Bid: 0.00
Bid Size: 0
Beta: 0.570
Prev. Close: 53.20
Low: 53.11
Ask: 0.00
Ask Size: 0
VWAP: 53.648458
Dividend: 0.255 
Div. Frequency: Quarterly
Shares Out.: 14,989,338
P/E Ratio: 13.100
EPS: 4.12
Yield: 1.917
Ex-Div Date: 04/20/2015
Market Cap: 806,726,171
P/B Ratio: 1.633
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.82 N/A N/A 53.39 54.03 53.11 10.99 k 100% 0.62 1.165% 04/24/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/24/2015 3:59 PM EDT 53.82 100 0.62 ALPHA 009 001
04/24/2015 3:59 PM EDT 53.82 100 0.62 ALPHA 009 001
04/24/2015 3:59 PM EDT 53.82 100 0.62 ALPHA 001 001
04/24/2015 3:59 PM EDT 53.87 100 0.67 ALPHA 001 065
04/24/2015 3:01 PM EDT 54.00 100 0.80 ALPHA 001 007
04/24/2015 2:59 PM EDT 53.85 100 0.65 TSX 079 053
04/24/2015 2:34 PM EDT E 54.30 86 1.10 TCM 002 007
04/24/2015 2:29 PM EDT 54.00 100 0.80 TSX 009 001
04/24/2015 2:25 PM EDT E 53.88 14 0.68 TCM 007 080
04/24/2015 2:25 PM EDT 53.88 100 0.68 ALPHA 001 001
04/24/2015 2:25 PM EDT 53.88 100 0.68 ALPHA 001 001
04/24/2015 2:14 PM EDT 54.01 100 0.81 ALPHA 001 001
04/24/2015 2:14 PM EDT 54.02 100 0.82 TSX 079 001
04/24/2015 2:14 PM EDT 54.03 100 0.83 TSX 079 001
04/24/2015 2:00 PM EDT 54.01 100 0.81 TSX 009 053
04/24/2015 1:59 PM EDT 53.96 100 0.76 ALPHA 009 001
04/24/2015 1:59 PM EDT 53.96 100 0.76 ALPHA 009 001
04/24/2015 1:55 PM EDT E 54.01 25 0.81 TSX 007 036
04/24/2015 1:53 PM EDT W 53.91 100 0.71 ALPHA 009 001
04/24/2015 1:53 PM EDT W 53.76 100 0.56 CX2 001 039
04/24/2015 1:53 PM EDT 53.75 100 0.55 ALPHA 009 001
04/24/2015 1:53 PM EDT W 53.80 100 0.60 TSX 001 080
04/24/2015 1:53 PM EDT 53.74 100 0.54 TSX 009 053
04/24/2015 1:53 PM EDT 53.69 100 0.49 ALPHA 009 001
04/24/2015 1:27 PM EDT 53.69 100 0.49 ALPHA 009 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia Terms of Use.