dcsimg

Cogeco Inc. Subordinate Voting Shares

Exchange: TSX Exchange | May 27, 2016, 11:55 AM EDT

CGO
$ 55.26 Change Up
Change:
0.66 (1.21%)
Volume:
993

Day Low 54.75
Day High 55.26
52 Week Low 48.180000
52 Week High 59.090000


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 54.76
High: 55.26
Bid: 55.24
Bid Size: 100
Beta: 0.578
Prev. Close: 54.60
Low: 54.75
Ask: 55.65
Ask Size: 400
VWAP: 54.926667
Dividend: 0.295 CAD
Div. Frequency: Quarterly
Shares Out.: 14,989,338
P/E Ratio: 8.600
EPS: 6.360000
Yield: 2.161
Ex-Div Date: 04/25/2016
Market Cap: 828,310,818
P/B Ratio: 1.430
Exchange: TSX

Description

Cogeco Inc is a cable operating company. It provides cable television, high-speed internet, telephony and other telecommunications services to its res... More

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2016 11:53 AM EDT E 55.26 23 0.66 TSX 036 007
05/27/2016 11:53 AM EDT 55.26 100 0.66 TSX 002 007
05/27/2016 11:14 AM EDT 55.20 100 0.60 TSX 048 007
05/27/2016 10:56 AM EDT 55.10 100 0.50 TSX 053 079
05/27/2016 10:48 AM EDT 54.78 100 0.18 TSX 001 007
05/27/2016 10:44 AM EDT 54.97 100 0.37 TSX 001 013
05/27/2016 10:43 AM EDT 54.75 100 0.15 TSX 014 007
05/27/2016 10:43 AM EDT 54.76 200 0.16 TSX 001 007
05/27/2016 10:09 AM EDT 54.76 100 0.16 TSX 002 022
05/27/2016 9:30 AM EDT E 54.61 70 0.01 TSX 036 080
05/26/2016 3:59 PM EDT 54.60 100 0.00 TSX 002 001
05/26/2016 3:32 PM EDT 54.65 100 0.05 TSX 001 001
05/26/2016 3:32 PM EDT 54.65 100 0.05 TSX 001 053
05/26/2016 3:24 PM EDT 54.65 100 0.05 TSX 001 053
05/26/2016 1:55 PM EDT E 54.61 10 0.01 TSX 036 007
05/26/2016 1:55 PM EDT W 54.90 300 0.30 TSX 007 007
05/26/2016 1:44 PM EDT 54.90 100 0.30 TSX 007 013
05/26/2016 1:33 PM EDT E 55.13 0.00 0.53 TSX 019 036
05/26/2016 12:40 PM EDT 55.14 100 0.54 TSX 053 079
05/26/2016 12:13 PM EDT E 54.75 20 0.15 TSX 036 080
05/26/2016 12:09 PM EDT E 55.15 25 0.55 TSX 065 036
05/26/2016 12:00 PM EDT 54.84 100 0.24 TSX 001 002
05/26/2016 11:53 AM EDT 54.75 100 0.15 TSX 014 080
05/26/2016 11:53 AM EDT 54.72 100 0.12 TSX 014 015
05/26/2016 11:28 AM EDT 54.73 100 0.13 TSX 080 015
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.