TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 59.45
Nov 23, 2014, 2:30 PM EST
Change: 0.10 (0.17%)
Volume: 2,991
Day Low
59.40
Day High
59.96
Company Chart
Detailed Quote
Open: 59.96 EPS: 4.05
High: 59.96 Ex-Div Date: 11/12/2014
Low: 59.40 Dividend: 0.255 
Prev. Close: 59.35 Yield: 1.715
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 14,989,338
Ask: 0.00 P/E Ratio: 14.700
Ask Size: 0 P/B Ratio: 1.947
Market Cap: 891,116,144 Exchange: TSX
Beta: 0.427 VWAP: 59.687308
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.45 N/A N/A 59.96 59.96 59.40 2,991 100% 0.10 0.168% 11/21/2014 3:59 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 3:59 PM EST 59.45 100 0.10 TMX 001 065
11/21/2014 3:56 PM EST E 59.76 29 0.41 TSX 009 036
11/21/2014 3:36 PM EST E 59.70 92 0.35 TSX 002 036
11/21/2014 3:36 PM EST 59.65 100 0.30 ALPHA 002 001
11/21/2014 3:36 PM EST 59.65 100 0.30 ALPHA 002 001
11/21/2014 3:36 PM EST 59.65 100 0.30 TMX 002 001
11/21/2014 3:20 PM EST E 59.37 25 0.02 TSX 036 007
11/21/2014 3:18 PM EST 59.48 100 0.13 TSX 001 001
11/21/2014 3:07 PM EST 59.73 100 0.38 TMX 080 001
11/21/2014 2:27 PM EST 59.45 200 0.10 ALPHA 001 037
11/21/2014 2:27 PM EST 59.45 100 0.10 ALPHA 001 037
11/21/2014 2:27 PM EST 59.45 100 0.10 TMX 001 037
11/21/2014 2:11 PM EST 59.74 100 0.39 ALPHA 085 001
11/21/2014 12:59 PM EST 59.47 100 0.12 TSX 001 053
11/21/2014 12:39 PM EST 59.40 100 0.05 ALPHA 001 019
11/21/2014 12:29 PM EST E 59.50 33 0.15 TSX 124 036
11/21/2014 12:10 PM EST E 59.89 10 0.54 TSX 007 036
11/21/2014 12:10 PM EST 59.89 200 0.54 TSX 007 002
11/21/2014 11:30 AM EST 59.61 100 0.26 ALPHA 001 002
11/21/2014 11:30 AM EST 59.61 100 0.26 ALPHA 001 002
11/21/2014 11:14 AM EST 59.62 100 0.27 TSX 079 001
11/21/2014 10:56 AM EST E 59.90 17 0.55 TSX 007 036
11/21/2014 10:36 AM EST E 59.90 50 0.55 TSX 007 036
11/21/2014 10:36 AM EST 59.90 100 0.55 TSX 007 037
11/21/2014 10:27 AM EST 59.60 100 0.25 ALPHA 001 007
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