TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 55.44
Sep 22, 2014, 11:59 AM EDT
Change: -0.71 (-1.26%)
Volume: 1,159
Day Low
55.44
Day High
56.48
Company Chart
Detailed Quote
Open: 55.82 EPS: 3.92
High: 56.48 Ex-Div Date: 07/21/2014
Low: 55.44 Dividend: 0.220 
Prev. Close: 56.15 Yield: 1.567
Bid: 55.55 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 14,989,338
Ask: 55.63 P/E Ratio: 14.300
Ask Size: 100 P/B Ratio: 1.866
Market Cap: 831,008,899 Exchange: TSX
Beta: 0.424 VWAP: 56.212
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 55.44 55.55 55.63 55.82 56.48 55.44 1,159 100% -0.71 -1.265% 09/22/2014 11:36 AM
TSX 56.48 55.38 55.63 55.82 56.48 55.82 859 74.12% 0.33 0.588% 09/22/2014 11:36 AM
Alpha 55.86 55.55 56.19 55.86 55.86 55.86 100 8.63% -0.29 -0.516% 09/22/2014 10:18 AM
Chi-X 56.15 55.30 56.47 0.00 0.00 0.00 0 0% 0.00 0.00% 09/19/2014 4:26 PM
Omega 55.44 55.15 56.30 55.44 55.44 55.44 100 8.63% -0.94 -1.667% 09/22/2014 10:57 AM
TriAct 56.13 N/A N/A 56.13 56.13 56.13 100 8.63% -0.31 -0.549% 09/22/2014 10:04 AM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 11:36 AM EDT E 56.20 10 0.05 TSX 079 036
09/22/2014 11:16 AM EDT E 55.55 28 -0.60 TSX 036 080
09/22/2014 11:11 AM EDT E 55.55 1 -0.60 TSX 036 009
09/22/2014 10:57 AM EDT 55.44 100 -0.71 OMEGA 065 085
09/22/2014 10:57 AM EDT E 55.44 30 -0.71 TSX 036 085
09/22/2014 10:18 AM EDT 55.86 100 -0.29 ALPHA 001 072
09/22/2014 10:04 AM EDT 56.13 100 -0.02 TCM 007 007
09/22/2014 9:34 AM EDT 56.48 100 0.33 TSX 007 079
09/22/2014 9:34 AM EDT 56.48 100 0.33 TSX 007 079
09/22/2014 9:34 AM EDT 56.48 100 0.33 TSX 007 079
09/22/2014 9:34 AM EDT 56.48 100 0.33 TSX 007 090
09/22/2014 9:34 AM EDT 56.48 100 0.33 TSX 007 072
09/22/2014 9:34 AM EDT 56.47 100 0.32 TSX 007 079
09/22/2014 9:33 AM EDT E 55.64 32 -0.51 TSX 036 072
09/22/2014 9:30 AM EDT E 56.49 18 0.34 TSX 057 036
09/22/2014 9:30 AM EDT E 55.82 40 -0.33 TSX 036 080
09/22/2014 9:30 AM EDT 55.82 100 -0.33 TSX 079 079
09/19/2014 4:41 PM EDT T 56.15 16 0 TSX 002 002
09/19/2014 4:40 PM EDT S 56.15 15,200 0 TSX 002 002
09/19/2014 4:26 PM EDT 56.15 11,728 0 CHIX 007 007
09/19/2014 4:00 PM EDT Q 56.15 600 0 TSX 072 080
09/19/2014 4:00 PM EDT Q 56.15 100 0 TSX 072 001
09/19/2014 4:00 PM EDT Q 56.15 100 0 TSX 072 039
09/19/2014 4:00 PM EDT Q 56.15 200 0 TSX 072 039
09/19/2014 4:00 PM EDT Q 56.15 100 0 TSX 072 001
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 and TMX Group Terms of Use.