TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 59.20
Feb 1, 2015, 12:52 PM EST
Change: 1.95 (3.41%)
Volume: 279,086
Day Low
57.27
Day High
59.64
Company Chart
Detailed Quote
Open: 57.54 EPS: 4.26
High: 59.64 Ex-Div Date: 01/23/2015
Low: 57.27 Dividend: 0.255 
Prev. Close: 57.25 Yield: 1.714
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 14,989,338
Ask: 0.00 P/E Ratio: 13.400
Ask Size: 0 P/B Ratio: 1.854
Market Cap: 887,368,810 Exchange: TSX
Beta: 0.518 VWAP: 59.175308
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 59.20 N/A N/A 57.54 59.64 57.27 279.08 k 100% 1.95 3.406% 01/30/2015 4:10 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/30/2015 4:10 PM EST G 59.174 400 1.92 ICX 013 013
01/30/2015 4:08 PM EST 59.20 200 1.95 PURE 001 002
01/30/2015 4:08 PM EST 59.20 200 1.95 CHIX 001 002
01/30/2015 4:00 PM EST Q 59.50 3 2.25 TSX 015 036
01/30/2015 4:00 PM EST Q 59.50 80 2.25 TSX 001 036
01/30/2015 4:00 PM EST Q 59.50 30 2.25 TSX 014 036
01/30/2015 4:00 PM EST Q 59.50 96 2.25 TSX 013 036
01/30/2015 4:00 PM EST Q 59.50 42 2.25 TSX 065 036
01/30/2015 4:00 PM EST Q 59.50 43 2.25 TSX 090 036
01/30/2015 4:00 PM EST Q 59.50 6 2.25 TSX 015 036
01/30/2015 4:00 PM EST Q 59.50 43 2.25 TSX 015 036
01/30/2015 4:00 PM EST Q 59.50 3 2.25 TSX 015 036
01/30/2015 4:00 PM EST Q 59.50 14 2.25 TSX 015 036
01/30/2015 4:00 PM EST Q 59.50 300 2.25 TSX 036 014
01/30/2015 4:00 PM EST Q 59.50 1,400 2.25 TSX 001 014
01/30/2015 4:00 PM EST Q 59.50 500 2.25 TSX 001 014
01/30/2015 4:00 PM EST Q 59.50 1,400 2.25 TSX 001 014
01/30/2015 4:00 PM EST Q 59.50 1,400 2.25 TSX 001 014
01/30/2015 4:00 PM EST Q 59.50 19,200 2.25 TSX 053 014
01/30/2015 4:00 PM EST Q 59.50 2,400 2.25 TSX 001 014
01/30/2015 4:00 PM EST Q 59.50 10,800 2.25 TSX 015 014
01/30/2015 4:00 PM EST Q 59.50 3,000 2.25 TSX 002 014
01/30/2015 4:00 PM EST Q 59.50 2,500 2.25 TSX 001 014
01/30/2015 4:00 PM EST Q 59.50 600 2.25 TSX 039 014
01/30/2015 4:00 PM EST Q 59.50 300 2.25 TSX 039 014
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