Cogeco, Inc. (CGO.TO)
56.30
-0.24
(-0.42%)
CAD |
TSX |
Aug 26, 16:00
Cogeco Price : 56.30 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 56.84 | 57.00 | 56.23 | 56.30 | 33465.00 |
| Aug 25, 2026 | 56.75 | 56.94 | 56.36 | 56.54 | 27915.00 |
| Aug 24, 2026 | 57.14 | 57.38 | 56.23 | 56.56 | 15241.00 |
| Aug 21, 2026 | 56.54 | 57.09 | 56.54 | 56.87 | 51102.00 |
| Aug 20, 2026 | 57.44 | 57.50 | 56.19 | 56.95 | 69227.00 |
| Aug 19, 2026 | 58.13 | 58.71 | 57.22 | 57.48 | 33678.00 |
| Aug 18, 2026 | 58.60 | 58.60 | 57.86 | 58.09 | 53408.00 |
| Aug 17, 2026 | 58.52 | 59.02 | 58.35 | 58.60 | 39871.00 |
| Aug 14, 2026 | 58.58 | 58.90 | 58.35 | 58.52 | 15862.00 |
| Aug 13, 2026 | 58.00 | 58.88 | 57.84 | 58.35 | 21073.00 |
| Aug 12, 2026 | 58.93 | 58.95 | 57.70 | 57.84 | 30685.00 |
| Aug 11, 2026 | 57.84 | 58.93 | 57.84 | 58.93 | 11008.00 |
| Aug 10, 2026 | 58.69 | 59.05 | 57.40 | 57.68 | 45045.00 |
| Aug 07, 2026 | 58.96 | 59.05 | 58.62 | 58.97 | 6212.00 |
| Aug 06, 2026 | 58.50 | 59.00 | 58.26 | 58.41 | 39860.00 |
| Aug 05, 2026 | 58.75 | 58.75 | 58.10 | 58.47 | 18858.00 |
| Aug 04, 2026 | 58.26 | 59.22 | 57.34 | 58.87 | 45324.00 |
| Jul 31, 2026 | 58.45 | 58.60 | 57.95 | 58.24 | 52502.00 |
| Jul 30, 2026 | 60.06 | 60.06 | 58.69 | 58.98 | 38491.00 |
| Jul 29, 2026 | 60.15 | 61.23 | 59.36 | 60.79 | 31440.00 |
| Jul 28, 2026 | 60.99 | 61.01 | 60.00 | 60.29 | 68276.00 |
| Jul 27, 2026 | 60.55 | 60.60 | 60.13 | 60.28 | 8185.00 |
| Jul 24, 2026 | 60.40 | 60.69 | 60.19 | 60.26 | 16513.00 |
| Jul 23, 2026 | 60.91 | 60.91 | 60.00 | 60.67 | 64783.00 |
| Jul 21, 2026 | 63.10 | 63.10 | 61.00 | 61.16 | 44839.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Cogeco Communications, Inc. | 60.54 |
| BCE, Inc. | 32.54 |
| TELUS Corp. | 13.43 |
| Adya, Inc. | 0.37 |
| Uniserve Communications Corp. | 0.76 |
Price Related Metrics
| PS Ratio | 0.1855 |
| Price to Book Value | 1.108 |
| Price to Free Cash Flow | 1.497 |
| Earnings Yield | -64.32% |
| Market Cap | 533.18M |
| Operating PE Ratio | 0.7308 |
| Normalized PE Ratio | 0.426 |