TMX group TMXmoney

Cogeco Inc. (CGO)
Market: CDN Consolidated
$ 57.20
Sep 1, 2014, 6:58 AM EDT
Change: -0.15 (-0.26%)
Volume: 1,228
Day Low
57.20
Day High
57.48
Company Chart
Detailed Quote
Open: 57.30 EPS: 3.92
High: 57.48 Ex-Div Date: 07/21/2014
Low: 57.20 Dividend: 0.220 
Prev. Close: 57.35 Yield: 1.538
Bid: 56.92 Div. Frequency: Quarterly
Bid Size: 300.00 Shares Out.: 14,989,338.00
Ask: 57.40 P/E Ratio: 14.600
Ask Size: 2,000.00 P/B Ratio: 1.925
Market Cap: 857,390,134 Exchange: TSX
Beta: 0.590 VWAP: 57.335833
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 57.20 56.92 57.40 57.30 57.48 57.20 1,228 100% -0.15 -0.262% 08/29/2014 3:59 PM

All times are in ET.

News Headlines for Cogeco Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 3:59 PM EDT 57.20 100 -0.15 TSX 019 065
08/29/2014 3:59 PM EDT 57.21 100 -0.14 TSX 019 079
08/29/2014 3:51 PM EDT 57.25 100 -0.10 TSX 001 079
08/29/2014 3:50 PM EDT 57.20 100 -0.15 TSX 019 009
08/29/2014 3:46 PM EDT 57.40 300 0.05 TSX 019 053
08/29/2014 3:44 PM EDT 57.40 100 0.05 TSX 019 090
08/29/2014 3:43 PM EDT 57.41 100 0.06 ALPHA 001 079
08/29/2014 3:27 PM EDT 57.38 100 0.03 CHIX 001 080
08/29/2014 3:22 PM EDT 57.48 100 0.13 ALPHA 001 001
08/29/2014 3:22 PM EDT E 57.50 28 0.15 TSX 080 036
08/29/2014 10:15 AM EDT 57.30 100 -0.05 ALPHA 019 001
08/28/2014 3:52 PM EDT 57.35 100 0 CHIX 001 007
08/28/2014 3:52 PM EDT 57.35 100 0 ALPHA 039 007
08/28/2014 3:51 PM EDT 57.49 100 0.14 CHIX 001 001
08/28/2014 3:31 PM EDT E 57.35 5 0 TSX 036 059
08/28/2014 3:19 PM EDT 57.40 100 0.05 TSX 080 072
08/28/2014 3:13 PM EDT E 57.43 10 0.08 TSX 007 036
08/28/2014 3:11 PM EDT E 57.35 56 0 TSX 036 080
08/28/2014 3:05 PM EDT E 57.48 8 0.13 TSX 007 036
08/28/2014 2:59 PM EDT E 57.35 56 0 TSX 036 080
08/28/2014 2:50 PM EDT E 57.50 10 0.15 TSX 007 036
08/28/2014 2:23 PM EDT 57.35 100 0 ALPHA 039 007
08/28/2014 1:15 PM EDT E 57.35 5 0 TSX 059 036
08/28/2014 1:11 PM EDT 57.35 100 0 TSX 019 072
08/28/2014 1:11 PM EDT 57.35 400 0 TSX 019 080
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.