TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 53.48
Oct 22, 2014, 12:31 AM EDT
Change: 1.00 (1.91%)
Volume: 6,140
Day Low
53.06
Day High
53.97
Company Chart
Detailed Quote
Open: 53.13 EPS: 3.92
High: 53.97 Ex-Div Date: 07/21/2014
Low: 53.06 Dividend: 0.220 
Prev. Close: 52.48 Yield: 1.691
Bid: 53.30 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 14,989,338
Ask: 53.94 P/E Ratio: 13.200
Ask Size: 400 P/B Ratio: 1.800
Market Cap: 801,629,796 Exchange: TSX
Beta: 0.458 VWAP: 53.494035
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 53.48 53.30 53.94 53.13 53.97 53.06 6,140 100% 1.00 1.906% 10/21/2014 3:39 PM
TSX 53.57 53.30 53.94 53.06 53.97 53.06 2,740 44.63% 1.52 2.920% 10/21/2014 3:39 PM
Alpha 53.57 N/A N/A 53.13 53.90 53.06 2,900 47.23% 1.52 2.920% 10/21/2014 3:39 PM
Chi-X 53.44 N/A N/A 53.58 53.58 53.44 200 3.26% 0.59 1.107% 10/21/2014 3:30 PM
TriAct 53.48 N/A N/A 53.58 53.58 53.44 300 4.89% 1.08 2.061% 10/21/2014 3:39 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 3:39 PM EDT 53.48 100 1.00 TCM 014 014
10/21/2014 3:39 PM EDT 53.57 100 1.09 TSX 014 039
10/21/2014 3:39 PM EDT 53.56 100 1.08 TSX 014 079
10/21/2014 3:39 PM EDT 53.57 100 1.09 ALPHA 014 001
10/21/2014 3:39 PM EDT 53.57 100 1.09 ALPHA 014 014
10/21/2014 3:38 PM EDT 53.44 100 0.96 ALPHA 014 014
10/21/2014 3:37 PM EDT E 53.57 21 1.09 TSX 065 036
10/21/2014 3:37 PM EDT 53.56 100 1.08 ALPHA 065 001
10/21/2014 3:37 PM EDT 53.33 200 0.85 TSX 001 001
10/21/2014 3:37 PM EDT 53.30 200 0.82 ALPHA 001 001
10/21/2014 3:34 PM EDT 53.435 100 0.96 TCM 014 001
10/21/2014 3:30 PM EDT 53.435 100 0.96 CHIX 014 001
10/21/2014 3:30 PM EDT E 53.30 80 0.82 TSX 036 085
10/21/2014 3:30 PM EDT 53.31 200 0.83 ALPHA 001 001
10/21/2014 3:30 PM EDT 53.31 100 0.83 ALPHA 001 001
10/21/2014 3:28 PM EDT 53.57 100 1.09 ALPHA 080 014
10/21/2014 3:16 PM EDT 53.575 100 1.10 CHIX 014 001
10/21/2014 3:16 PM EDT 53.575 100 1.10 TCM 014 001
10/21/2014 3:12 PM EDT 53.50 800 1.02 ALPHA 014 002
10/21/2014 3:12 PM EDT 53.50 100 1.02 TSX 048 085
10/21/2014 3:12 PM EDT 53.50 100 1.02 ALPHA 079 002
10/21/2014 3:12 PM EDT 53.50 100 1.02 ALPHA 014 002
10/21/2014 2:57 PM EDT E 53.85 73 1.37 TSX 007 036
10/21/2014 2:46 PM EDT E 53.85 47 1.37 TSX 007 036
10/21/2014 2:46 PM EDT 53.83 100 1.35 TSX 007 001
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