TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 55.98
Oct 24, 2014, 12:36 PM EDT
Change: 0.95 (1.73%)
Volume: 2,479
Day Low
54.20
Day High
55.99
Company Chart
Detailed Quote
Open: 54.20 EPS: 3.92
High: 55.99 Ex-Div Date: 07/21/2014
Low: 54.20 Dividend: 0.220 
Prev. Close: 55.03 Yield: 1.621
Bid: 55.52 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 14,989,338
Ask: 55.99 P/E Ratio: 13.800
Ask Size: 100 P/B Ratio: 1.884
Market Cap: 839,103,141 Exchange: TSX
Beta: 0.439 VWAP: 55.7725
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.98 55.52 55.99 54.20 55.99 54.20 2,479 100% 0.95 1.726% 10/24/2014 12:25 PM
TSX 55.98 55.52 55.99 55.37 55.99 55.37 2,079 83.86% 0.96 1.745% 10/24/2014 12:25 PM
Alpha 55.98 55.52 N/A 55.98 55.98 55.98 200 8.07% 0.96 1.745% 10/24/2014 11:42 AM
TMX Select 55.02 52.25 57.48 0.00 0.00 0.00 0 0% 0.00 0.00% 10/15/2014 12:49 PM
Chi-X 55.97 55.52 57.77 54.20 55.97 54.20 200 8.07% 1.60 2.943% 10/24/2014 11:26 AM
Omega 53.56 55.05 56.52 0.00 0.00 0.00 0 0% 0.00 0.00% 10/09/2014 3:34 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 12:25 PM EDT 55.98 100 0.95 TSX 013 001
10/24/2014 12:13 PM EDT 55.98 100 0.95 TSX 013 001
10/24/2014 12:13 PM EDT 55.99 100 0.96 TSX 079 007
10/24/2014 11:58 AM EDT 55.98 100 0.95 TSX 013 001
10/24/2014 11:57 AM EDT E 55.98 28 0.95 TSX 036 080
10/24/2014 11:42 AM EDT 55.98 200 0.95 ALPHA 001 001
10/24/2014 11:41 AM EDT 55.99 100 0.96 TSX 079 007
10/24/2014 11:40 AM EDT 55.98 100 0.95 TSX 079 002
10/24/2014 11:27 AM EDT 55.98 300 0.95 TSX 080 007
10/24/2014 11:26 AM EDT 55.97 100 0.94 TSX 009 065
10/24/2014 11:26 AM EDT 55.97 100 0.94 TSX 009 079
10/24/2014 11:26 AM EDT 55.97 100 0.94 TSX 009 079
10/24/2014 11:26 AM EDT 55.97 100 0.94 CHIX 009 001
10/24/2014 11:26 AM EDT 55.94 100 0.91 TSX 009 001
10/24/2014 10:59 AM EDT 55.57 300 0.54 TSX 080 001
10/24/2014 10:59 AM EDT 55.57 100 0.54 TSX 080 001
10/24/2014 10:57 AM EDT 55.57 100 0.54 TSX 080 001
10/24/2014 10:57 AM EDT 55.50 100 0.47 TSX 080 002
10/24/2014 10:57 AM EDT 55.37 100 0.34 TSX 080 039
10/24/2014 10:57 AM EDT E 54.56 20 -0.47 TSX 036 002
10/24/2014 10:28 AM EDT 54.20 100 -0.83 CHIX 001 080
10/24/2014 10:28 AM EDT E 54.20 11 -0.83 TSX 036 080
10/24/2014 10:04 AM EDT E 55.27 20 0.24 TSX 007 036
10/23/2014 3:59 PM EDT E 54.71 70 -0.32 TSX 036 123
10/23/2014 3:58 PM EDT 55.02 100 -0.01 TSX 009 079
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