Cogeco Inc.

Market: CDN Consolidated | May 30, 2015, 8:07 AM EDT

CGO
$ 52.12
Change:
-1.20 (-2.25%)
Volume:
16,591

Day Low 52.10
Day High 53.68


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 53.68
High: 53.68
Bid: 0.00
Bid Size: 0
Beta: 0.563
Prev. Close: 53.32
Low: 52.10
Ask: 0.00
Ask Size: 0
VWAP: 52.460066
Dividend: 0.255 
Div. Frequency: Quarterly
Shares Out.: 14,989,338
P/E Ratio: 12.700
EPS: 4.12
Yield: 1.907
Ex-Div Date: 04/20/2015
Market Cap: 781,244,297
P/B Ratio: 1.581
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.12 N/A N/A 53.68 53.68 52.10 16.59 k 100% -1.20 -2.251% 05/29/2015 4:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/29/2015 4:00 PM EDT Q 52.12 22 -1.20 TSX 039 036
05/29/2015 4:00 PM EDT Q 52.12 44 -1.20 TSX 039 036
05/29/2015 4:00 PM EDT Q 52.12 18 -1.20 TSX 036 014
05/29/2015 4:00 PM EDT Q 52.12 100 -1.20 TSX 080 014
05/29/2015 4:00 PM EDT Q 52.12 200 -1.20 TSX 080 013
05/29/2015 4:00 PM EDT Q 52.12 100 -1.20 TSX 001 013
05/29/2015 4:00 PM EDT Q 52.12 200 -1.20 TSX 001 013
05/29/2015 3:59 PM EDT W 52.12 100 -1.20 TSX 080 001
05/29/2015 3:59 PM EDT 52.12 100 -1.20 TSX 080 053
05/29/2015 3:57 PM EDT 52.10 100 -1.22 TSX 007 001
05/29/2015 3:56 PM EDT 52.10 200 -1.22 TSX 007 001
05/29/2015 3:54 PM EDT 52.10 100 -1.22 TSX 007 053
05/29/2015 3:52 PM EDT 52.10 100 -1.22 TSX 007 053
05/29/2015 3:52 PM EDT 52.10 100 -1.22 TSX 007 001
05/29/2015 3:52 PM EDT 52.11 100 -1.21 TSX 079 001
05/29/2015 3:45 PM EDT 52.20 100 -1.12 TSX 002 001
05/29/2015 3:45 PM EDT 52.21 100 -1.11 TSX 079 001
05/29/2015 3:44 PM EDT E 52.30 64 -1.02 TCM 014 007
05/29/2015 3:40 PM EDT 52.21 100 -1.11 TSX 079 099
05/29/2015 3:28 PM EDT 52.12 100 -1.20 TMX 099 053
05/29/2015 3:10 PM EDT E 52.42 25 -0.90 TSX 019 036
05/29/2015 3:07 PM EDT 52.43 400 -0.89 TMX 007 001
05/29/2015 3:07 PM EDT 52.43 100 -0.89 TMX 007 039
05/29/2015 3:06 PM EDT 52.265 100 -1.06 TSX 048 002
05/29/2015 3:06 PM EDT 52.265 100 -1.06 TSX 048 002
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.