TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 56.73
Nov 1, 2014, 4:00 AM EDT
Change: 0.78 (1.39%)
Volume: 4,050
Day Low
55.06
Day High
56.95
Company Chart
Detailed Quote
Open: 56.49 EPS: 3.92
High: 56.95 Ex-Div Date: 07/21/2014
Low: 55.06 Dividend: 0.220 
Prev. Close: 55.95 Yield: 1.573
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 14,989,338
Ask: 0.00 P/E Ratio: 14.500
Ask Size: 0 P/B Ratio: 1.909
Market Cap: 850,345,145 Exchange: TSX
Beta: 0.426 VWAP: 56.337436
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 56.73 N/A N/A 56.49 56.95 55.06 4,050 100% 0.78 1.394% 10/31/2014 4:00 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 56.73 100 0.78 TSX 048 072
10/31/2014 4:00 PM EDT Q 56.73 100 0.78 TSX 048 072
10/31/2014 4:00 PM EDT Q 56.73 400 0.78 TSX 048 001
10/31/2014 4:00 PM EDT Q 56.73 300 0.78 TSX 048 001
10/31/2014 4:00 PM EDT Q 56.73 200 0.78 TSX 048 001
10/31/2014 4:00 PM EDT Q 56.73 100 0.78 TSX 048 053
10/31/2014 3:59 PM EDT 56.95 100 1.00 TSX 053 079
10/31/2014 3:53 PM EDT E 56.50 16 0.55 TSX 036 009
10/31/2014 3:51 PM EDT 56.50 100 0.55 TSX 001 009
10/31/2014 3:51 PM EDT 56.46 300 0.51 TSX 001 080
10/31/2014 3:50 PM EDT 56.46 200 0.51 TSX 001 080
10/31/2014 3:50 PM EDT 56.45 100 0.50 TSX 001 001
10/31/2014 3:50 PM EDT 56.44 100 0.49 TSX 001 079
10/31/2014 3:46 PM EDT 56.46 200 0.51 ALPHA 001 001
10/31/2014 3:10 PM EDT 56.47 100 0.52 CHIX 080 001
10/31/2014 3:03 PM EDT 55.80 100 -0.15 CHIX 001 001
10/31/2014 2:59 PM EDT 55.77 100 -0.18 ALPHA 001 048
10/31/2014 2:53 PM EDT 55.71 100 -0.24 TSX 079 048
10/31/2014 2:51 PM EDT 56.48 100 0.53 ALPHA 001 001
10/31/2014 2:51 PM EDT 56.25 100 0.30 TSX 001 048
10/31/2014 2:51 PM EDT 55.69 100 -0.26 TSX 079 048
10/31/2014 2:51 PM EDT 55.69 100 -0.26 TSX 079 048
10/31/2014 2:51 PM EDT 56.40 100 0.45 TSX 001 001
10/31/2014 2:37 PM EDT 55.74 100 -0.21 TSX 039 048
10/31/2014 2:28 PM EDT 55.22 100 -0.73 CHIX 001 080
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