Cogeco Inc.

Market: Market: CDN Consolidated | Feb 27, 2015, 3:52 PM EST

CGO
$ 62.06
Change:
0.55 (0.89%)
Volume:
12,092

Day Low 61.62
Day High 62.39
52 Week Low 49.35
52 Week High 64.39


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 62.11
High: 62.39
Bid: 61.86
Bid Size: 500
Beta: 0.492
Prev. Close: 61.51
Low: 61.62
Ask: 62.05
Ask Size: 300
VWAP: 62.140171
Dividend: 0.255 
Div. Frequency: Quarterly
Shares Out.: 14,989,338
P/E Ratio: 14.500
EPS: 4.24
Yield: 1.635
Ex-Div Date: 01/23/2015
Market Cap: 930,238,316
P/B Ratio: 1.944
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 62.06 61.86 62.05 62.11 62.39 61.62 12.09 k 100% 0.55 0.894% 02/27/2015 3:43 PM
TSX 62.34 61.86 62.05 62.11 62.39 61.62 6,292 52.03% 0.83 1.349% 02/27/2015 3:38 PM
Alpha 62.06 N/A N/A 61.85 62.39 61.70 1,600 13.23% 0.74 1.207% 02/27/2015 3:43 PM
TMX Select 61.86 61.06 62.09 62.23 62.23 61.70 500 4.13% 0.35 0.569% 02/27/2015 3:26 PM
Chi-X 61.98 N/A N/A 61.62 62.39 61.62 1,800 14.89% 0.36 0.584% 02/27/2015 3:07 PM
Omega 62.39 61.86 64.11 62.23 62.39 62.23 200 1.65% 0.64 1.036% 02/27/2015 2:17 PM
Pure 62.23 N/A N/A 62.23 62.23 62.23 100 0.83% 0.53 0.859% 02/27/2015 1:40 PM
TriAct 62.23 N/A N/A 61.87 62.23 61.87 1,400 11.58% 0.45 0.728% 02/27/2015 11:48 AM
CX2 62.39 N/A N/A 62.13 62.39 62.13 200 1.65% 0.76 1.233% 02/27/2015 2:29 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 3:43 PM EST 62.06 100 0.55 ALPHA 001 001
02/27/2015 3:38 PM EST E 62.20 3 0.69 TSX 007 036
02/27/2015 3:26 PM EST E 61.86 51 0.35 TSX 036 007
02/27/2015 3:26 PM EST 61.86 100 0.35 ALPHA 001 007
02/27/2015 3:26 PM EST 61.86 100 0.35 TMX 039 007
02/27/2015 3:26 PM EST E 61.79 14 0.28 TSX 036 080
02/27/2015 3:20 PM EST E 62.11 58 0.60 TSX 007 036
02/27/2015 3:20 PM EST 61.97 100 0.46 ALPHA 007 001
02/27/2015 3:07 PM EST 61.98 100 0.47 CHIX 001 001
02/27/2015 2:49 PM EST E 62.05 53 0.54 TSX 007 036
02/27/2015 2:43 PM EST 61.70 100 0.19 ALPHA 001 007
02/27/2015 2:43 PM EST 61.70 100 0.19 ALPHA 001 007
02/27/2015 2:43 PM EST 61.70 100 0.19 TMX 101 007
02/27/2015 2:37 PM EST 62.03 100 0.52 ALPHA 001 065
02/27/2015 2:29 PM EST 62.39 100 0.88 CX2 001 090
02/27/2015 2:29 PM EST 62.39 100 0.88 CHIX 001 090
02/27/2015 2:29 PM EST 62.34 100 0.83 TSX 053 001
02/27/2015 2:29 PM EST 62.39 100 0.88 TSX 015 090
02/27/2015 2:29 PM EST 62.39 100 0.88 ALPHA 001 101
02/27/2015 2:29 PM EST 62.39 100 0.88 ALPHA 001 101
02/27/2015 2:29 PM EST 62.39 100 0.88 ALPHA 001 090
02/27/2015 2:28 PM EST 62.39 100 0.88 CHIX 001 001
02/27/2015 2:28 PM EST 62.39 100 0.88 CHIX 001 001
02/27/2015 2:20 PM EST 62.39 100 0.88 TSX 015 079
02/27/2015 2:20 PM EST 62.39 200 0.88 TSX 079 079
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