COGECO COMMUNICATIONS INC - Price History
Monthly price history for CGEAF (COGECO COMMUNICATIONS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.02 | $41.02 |
| April 2024 | $40.85 | $40.85 |
| March 2024 | $42.95 | $42.95 |
| February 2024 | $44.02 | $44.02 |
| January 2024 | $46.17 | $46.17 |
| December 2023 | $44.18 | $44.80 |
| November 2023 | $37.99 | $38.52 |
| October 2023 | $40.30 | $41.55 |
| September 2023 | $48.25 | $48.25 |
| August 2023 | $46.80 | $48.25 |
| July 2023 | $48.58 | $50.70 |
| June 2023 | $48.36 | $50.47 |
| May 2023 | $45.35 | $47.33 |
| April 2023 | $45.53 | $48.10 |
| March 2023 | $44.75 | $47.28 |
| February 2023 | $49.22 | $52 |
| January 2023 | $48.67 | $51.42 |
| December 2022 | $51.14 | $54.64 |
| November 2022 | $51.43 | $54.95 |
| October 2022 | $45.86 | $49.52 |
| September 2022 | $48.27 | $52.13 |
| August 2022 | $60.22 | $65.04 |
| July 2022 | $60.53 | $65.38 |
| June 2022 | $63.29 | $68.93 |
| May 2022 | $77.24 | $84.12 |
| April 2022 | $77.15 | $84.02 |
| March 2022 | $74.79 | $82 |
| February 2022 | $72.78 | $79.79 |
| January 2022 | $74.96 | $82.18 |
| December 2021 | $71.74 | $79.36 |
| November 2021 | $68.38 | $75.65 |
| October 2021 | $78.04 | $86.95 |
| September 2021 | $79.99 | $89.13 |
| August 2021 | $83.08 | $92.58 |
| July 2021 | $85.06 | $95.31 |
| June 2021 | $83.05 | $93.05 |
| May 2021 | $85.27 | $95.54 |
| April 2021 | $84.44 | $94.60 |
| March 2021 | $86.19 | $97.10 |
| February 2021 | $81.34 | $91.64 |
| January 2021 | $75.54 | $85.10 |
| December 2020 | $68.48 | $77.60 |
| November 2020 | $63.71 | $72.20 |
| October 2020 | $61.54 | $70.22 |
| September 2020 | $71.59 | $81.68 |
| August 2020 | $68.40 | $78.05 |
| July 2020 | $67.21 | $77.70 |
| June 2020 | $62.18 | $71.90 |
| May 2020 | $62.34 | $72.07 |
| April 2020 | $60.60 | $70.06 |
| March 2020 | $56.44 | $65.65 |
| February 2020 | $70.55 | $82.05 |
| January 2020 | $79.29 | $87.90 |
| December 2019 | $75.17 | $87.90 |
| November 2019 | $77.05 | $90.10 |
| October 2019 | $69.59 | $81.79 |
| September 2019 | $67.80 | $79.68 |
| August 2019 | $67.15 | $78.92 |
| July 2019 | $67.65 | $79.50 |
| June 2019 | $58.67 | $69.30 |
| May 2019 | $56.78 | $67.07 |
| April 2019 | $57.67 | $68.52 |
| March 2019 | $54.08 | $64.25 |
| February 2019 | $52.56 | $62.44 |
| January 2019 | $41.94 | $50.29 |
| December 2018 | $38.89 | $46.63 |
| November 2018 | $39.08 | $46.86 |
| October 2018 | $41.08 | $49.30 |
| September 2018 | $41.82 | $50.18 |
| August 2018 | $46.78 | $53.01 |
| July 2018 | $43.85 | $53.01 |
| June 2018 | $41.53 | $50.20 |
| May 2018 | $43.84 | $53 |
| April 2018 | $45.55 | $55.45 |
| March 2018 | $44.91 | $54.67 |
| February 2018 | $46.78 | $56.95 |
| January 2018 | $50.72 | $61.74 |
| December 2017 | $56.59 | $69.30 |
| November 2017 | $56.07 | $68.67 |
| October 2017 | $58.68 | $72.25 |
| September 2017 | $58.65 | $72.22 |
| August 2017 | $59.30 | $73.02 |
| July 2017 | $56.61 | $70.05 |
| June 2017 | $48.14 | $59.57 |
| May 2017 | $47.71 | $59.04 |
| April 2017 | $46.20 | $57.17 |
| March 2017 | $42.51 | $52.90 |
| February 2017 | $44.98 | $55.97 |
| January 2017 | $40.95 | $48.10 |
| December 2016 | $38.43 | $48.10 |
| November 2016 | $38.40 | $48.06 |
| October 2016 | $37.98 | $47.87 |
| September 2016 | $39.92 | $47.54 |
| August 2016 | $39.92 | $47.54 |
| July 2016 | $37.72 | $47.54 |
| June 2016 | $43.06 | $51.60 |
| May 2016 | $40.68 | $51.60 |
| April 2016 | $40.92 | $52.21 |
| March 2016 | $41.99 | $53.58 |
| February 2016 | $36 | $43.40 |
| January 2016 | $33.82 | $43.40 |
| December 2015 | $35.31 | $45.30 |
| November 2015 | $38.22 | $49.04 |
| October 2015 | $38.66 | $49.90 |
| September 2015 | $37.60 | $48.54 |
| August 2015 | $41.31 | $53.31 |
| July 2015 | $41.95 | $54.42 |
| June 2015 | $42.56 | $55.21 |
| May 2015 | $41.15 | $53.39 |
| April 2015 | $42.65 | $55.61 |
| March 2015 | $42.94 | $55.99 |
| February 2015 | $46.50 | $60.63 |
| January 2015 | $43.59 | $56.84 |
| December 2014 | $45.47 | $56.34 |
| November 2014 | $43.01 | $56.34 |
| October 2014 | $43.32 | $53.99 |
| September 2014 | $40.99 | $53.99 |
| August 2014 | $45.64 | $56.87 |
| July 2014 | $43.17 | $56.87 |
| June 2014 | $41.55 | $55 |
| May 2014 | $43.49 | $57.57 |
| April 2014 | $39.17 | $49.05 |
| March 2014 | $36.88 | $49.05 |
| February 2014 | $36.46 | $45.91 |
| January 2014 | $34.33 | $45.91 |
| December 2013 | $37.30 | $47.25 |
| November 2013 | $37.30 | $47.25 |
| October 2013 | $35.09 | $47.25 |
| September 2013 | $39.37 | $49.87 |
| August 2013 | $39.37 | $49.87 |
| July 2013 | $36.85 | $49.87 |
| June 2013 | $34.02 | $43.09 |
| May 2013 | $31.84 | $43.09 |
| April 2013 | $34.85 | $44.15 |
| March 2013 | $32.43 | $44.15 |
| February 2013 | $34.39 | $43.56 |
| January 2013 | $32 | $43.56 |
| December 2012 | $29.76 | $40.74 |
| November 2012 | $27.38 | $37.50 |
| October 2012 | $27.60 | $38.05 |
| September 2012 | $27.48 | $37.89 |
| August 2012 | $27.23 | $37.54 |
| July 2012 | $39.48 | $50.01 |
| June 2012 | $39.48 | $50.01 |
| May 2012 | $39.48 | $50.01 |
| April 2012 | $39.48 | $50.01 |
| March 2012 | $39.48 | $50.01 |
| February 2012 | $39.48 | $50.01 |
| January 2012 | $39.48 | $50.01 |
| December 2011 | $35.53 | $50.01 |
| November 2011 | $36.78 | $46.59 |
| October 2011 | $36.78 | $46.59 |
| September 2011 | $36.78 | $46.59 |
| August 2011 | $36.78 | $46.59 |
| July 2011 | $36.78 | $46.59 |
| June 2011 | $36.78 | $46.59 |
| May 2011 | $36.60 | $46.36 |
| April 2011 | $36.17 | $45.82 |
| March 2011 | $33.80 | $42.81 |
| February 2011 | $33.80 | $42.81 |
| January 2011 | $33.80 | $42.81 |
| December 2010 | $30.35 | $38.44 |
| November 2010 | $30.35 | $38.44 |
| October 2010 | $30.35 | $38.44 |
| September 2010 | $24.74 | $31.34 |
| August 2010 | $24.74 | $31.34 |
| July 2010 | $24.74 | $31.34 |
| June 2010 | $24.74 | $31.34 |
| May 2010 | $24.74 | $31.34 |
| April 2010 | $28.22 | $35.75 |
CGEAF
Price: $41.02
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 40.57%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 6.08 USD
P/E Ratio: 7.33
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 13.05%
DGR5: 11.45%
DGR10: 9.59%