TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 60.64
Dec 19, 2014, 6:59 PM EST
Change: -0.04 (-0.07%)
Volume: 6,914
Day Low
60.51
Day High
60.99
Company Chart
Detailed Quote
Open: 60.98 EPS: 4.05
High: 60.99 Ex-Div Date: 11/12/2014
Low: 60.51 Dividend: 0.255 
Prev. Close: 60.68 Yield: 1.680
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 14,989,338
Ask: 0.00 P/E Ratio: 14.800
Ask Size: 0 P/B Ratio: 1.986
Market Cap: 908,953,456 Exchange: TSX
Beta: 0.397 VWAP: 60.75775
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 60.64 N/A N/A 60.98 60.99 60.51 6,914 100% -0.04 -0.066% 12/19/2014 4:51 PM
TSX 60.64 60.50 61.00 60.61 60.90 60.51 4,584 66.30% 0.54 0.899% 12/19/2014 4:47 PM
Alpha 60.90 N/A N/A 60.60 60.98 60.53 1,200 17.36% 0.80 1.331% 12/19/2014 3:59 PM
TMX Select 60.81 N/A N/A 60.90 60.98 60.81 400 5.79% 0.71 1.181% 12/19/2014 11:05 AM
Chi-X 60.61 N/A N/A 60.98 60.98 60.61 230 3.33% -0.39 -0.639% 12/19/2014 4:51 PM
Omega 60.99 N/A N/A 60.81 60.99 60.81 200 2.89% 1.35 2.264% 12/19/2014 12:13 PM
TriAct 60.72 N/A N/A 60.74 60.74 60.72 300 4.34% -0.28 -0.459% 12/19/2014 2:41 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/19/2014 4:51 PM EST E 60.64 30 -0.04 CHIX 002 002
12/19/2014 4:47 PM EST S 60.64 200 -0.04 TSX 002 002
12/19/2014 4:00 PM EST Q 60.64 100 -0.04 TSX 001 002
12/19/2014 4:00 PM EST Q 60.64 100 -0.04 TSX 079 002
12/19/2014 3:59 PM EST E 60.98 90 0.30 TSX 053 036
12/19/2014 3:59 PM EST 60.90 100 0.22 ALPHA 065 001
12/19/2014 3:56 PM EST E 60.50 10 -0.18 TSX 036 090
12/19/2014 3:56 PM EST 60.64 100 -0.04 TSX 079 090
12/19/2014 3:49 PM EST 60.71 100 0.03 TSX 053 001
12/19/2014 3:48 PM EST 60.73 100 0.05 TSX 090 079
12/19/2014 3:47 PM EST 60.65 100 -0.03 TSX 072 090
12/19/2014 3:41 PM EST 60.73 100 0.05 ALPHA 001 001
12/19/2014 3:38 PM EST 60.55 100 -0.13 ALPHA 001 090
12/19/2014 3:36 PM EST 60.65 100 -0.03 TSX 072 001
12/19/2014 3:36 PM EST 60.73 100 0.05 TSX 090 001
12/19/2014 3:29 PM EST 60.53 100 -0.15 TSX 053 090
12/19/2014 3:26 PM EST 60.70 100 0.02 TSX 053 001
12/19/2014 3:20 PM EST 60.56 100 -0.12 TSX 001 090
12/19/2014 3:11 PM EST 60.51 100 -0.17 TSX 013 090
12/19/2014 3:02 PM EST 60.53 100 -0.15 ALPHA 001 090
12/19/2014 3:01 PM EST E 60.84 13 0.16 TSX 014 036
12/19/2014 3:00 PM EST E 60.52 30 -0.16 TSX 036 002
12/19/2014 2:53 PM EST 60.70 100 0.02 ALPHA 001 090
12/19/2014 2:44 PM EST 60.70 100 0.02 ALPHA 001 090
12/19/2014 2:41 PM EST 60.85 100 0.17 ALPHA 065 001
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