Cogeco Inc.

Market: CDN Consolidated | Mar 28, 2015, 8:51 PM EDT

CGO
$ 57.74
Change:
0.54 (0.94%)
Volume:
12,782

Day Low 57.05
Day High 58.76
52 Week Low 49.35
52 Week High 64.39


  • Upcoming Earnings: 04/8/15
  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 57.67
High: 58.76
Bid: 0.00
Bid Size: 0
Beta: 0.557
Prev. Close: 57.20
Low: 57.05
Ask: 0.00
Ask Size: 0
VWAP: 57.712917
Dividend: 0.255 
Div. Frequency: Quarterly
Shares Out.: 14,989,338
P/E Ratio: 13.500
EPS: 4.24
Yield: 1.767
Ex-Div Date: 01/23/2015
Market Cap: 865,484,376
P/B Ratio: 1.808
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 57.74 N/A N/A 57.67 58.76 57.05 12.78 k 100% 0.54 0.944% 03/27/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/27/2015 3:59 PM EDT 57.74 100 0.54 TSX 053 002
03/27/2015 3:59 PM EDT 57.74 100 0.54 TSX 048 002
03/27/2015 3:59 PM EDT 57.54 100 0.34 TSX 009 085
03/27/2015 3:59 PM EDT 57.08 300 -0.12 TSX 001 033
03/27/2015 3:59 PM EDT 57.57 200 0.37 TSX 009 033
03/27/2015 3:59 PM EDT 57.72 100 0.52 ALPHA 009 001
03/27/2015 3:59 PM EDT 57.73 100 0.53 ALPHA 009 001
03/27/2015 3:53 PM EDT 57.57 100 0.37 TSX 009 079
03/27/2015 3:53 PM EDT 57.57 100 0.37 CX2 009 039
03/27/2015 3:53 PM EDT 57.57 100 0.37 TMX 001 039
03/27/2015 3:53 PM EDT 57.05 100 -0.15 CX2 079 033
03/27/2015 3:53 PM EDT 57.05 100 -0.15 OMEGA 079 033
03/27/2015 3:53 PM EDT 57.35 200 0.15 TSX 009 033
03/27/2015 3:53 PM EDT 57.06 100 -0.14 ALPHA 039 033
03/27/2015 3:53 PM EDT 57.06 100 -0.14 TMX 039 033
03/27/2015 3:53 PM EDT 57.58 100 0.38 TSX 053 053
03/27/2015 3:53 PM EDT 57.58 100 0.38 ALPHA 001 053
03/27/2015 3:47 PM EDT 57.70 100 0.50 ALPHA 014 001
03/27/2015 3:39 PM EDT 57.75 100 0.55 ALPHA 014 001
03/27/2015 3:38 PM EDT 57.74 100 0.54 TSX 014 015
03/27/2015 3:37 PM EDT 57.74 200 0.54 ALPHA 014 001
03/27/2015 3:27 PM EDT 57.48 300 0.28 TSX 009 001
03/27/2015 3:14 PM EDT 57.53 100 0.33 TSX 009 001
03/27/2015 3:14 PM EDT 57.53 100 0.33 ALPHA 014 001
03/27/2015 3:14 PM EDT 57.53 100 0.33 ALPHA 014 001
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