Cogeco Inc. - Price History
Stock symbol CGECF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CGECF (Cogeco Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $43.10 | $43.10 |
| January 2024 | $44.95 | $44.95 |
| December 2023 | $42.64 | $43.25 |
| November 2023 | $33.72 | $34.20 |
| October 2023 | $32.95 | $34.06 |
| September 2023 | $33.16 | $34.27 |
| August 2023 | $34.64 | $35.80 |
| July 2023 | $37.81 | $39.08 |
| June 2023 | $38.68 | $40.55 |
| May 2023 | $38.52 | $40.39 |
| April 2023 | $39.58 | $41.50 |
| March 2023 | $38.32 | $40.70 |
| February 2023 | $42.46 | $45.10 |
| January 2023 | $42.05 | $44.66 |
| December 2022 | $44.35 | $47.70 |
| November 2022 | $39.98 | $43 |
| October 2022 | $38.80 | $42.26 |
| September 2022 | $39.19 | $42.68 |
| August 2022 | $47.43 | $51.65 |
| July 2022 | $48.39 | $53.19 |
| June 2022 | $49.61 | $54.53 |
| May 2022 | $52.77 | $58 |
| April 2022 | $55.03 | $60.49 |
| March 2022 | $55.63 | $61.63 |
| February 2022 | $55.25 | $61.21 |
| January 2022 | $56.63 | $62.74 |
| December 2021 | $56.44 | $63.03 |
| November 2021 | $57.40 | $64.10 |
| October 2021 | $61.38 | $69.10 |
| September 2021 | $63.90 | $71.93 |
| August 2021 | $64.63 | $72.76 |
| July 2021 | $66.73 | $75.12 |
| June 2021 | $66.91 | $75.75 |
| May 2021 | $72.46 | $78.66 |
| April 2021 | $69.08 | $78.66 |
| March 2021 | $66.54 | $72.63 |
| February 2021 | $63.79 | $72.63 |
| January 2021 | $54.74 | $62.70 |
| December 2020 | $56.66 | $64.90 |
| November 2020 | $53.72 | $61.53 |
| October 2020 | $51.62 | $59.54 |
| September 2020 | $54.25 | $60.05 |
| August 2020 | $54.25 | $60.05 |
| July 2020 | $54.25 | $60.05 |
| June 2020 | $53.93 | $60.05 |
| May 2020 | $51.34 | $60.04 |
| April 2020 | $53.19 | $62.21 |
| March 2020 | $46.68 | $54.91 |
| February 2020 | $64.36 | $72.07 |
| January 2020 | $61.27 | $72.07 |
| December 2019 | $66.92 | $79.11 |
| November 2019 | $63.83 | $71.80 |
| October 2019 | $63.51 | $71.80 |
| September 2019 | $63.51 | $71.80 |
| August 2019 | $60.46 | $71.80 |
| July 2019 | $58.98 | $70.36 |
| June 2019 | $45.33 | $51.49 |
| May 2019 | $45.33 | $51.49 |
| April 2019 | $45.33 | $51.49 |
| March 2019 | $45.05 | $51.49 |
| February 2019 | $42.96 | $51.49 |
| January 2019 | $42.80 | $48.92 |
| December 2018 | $42.80 | $48.92 |
| November 2018 | $42.80 | $48.92 |
| October 2018 | $42.77 | $48.92 |
| September 2018 | $42.77 | $48.92 |
| August 2018 | $42.77 | $48.92 |
| July 2018 | $42.77 | $48.92 |
| June 2018 | $40.22 | $48.92 |
| May 2018 | $46.65 | $53.68 |
| April 2018 | $46.65 | $53.68 |
| March 2018 | $43.86 | $53.68 |
| February 2018 | $56.48 | $65.36 |
| January 2018 | $56.48 | $65.36 |
| December 2017 | $56.21 | $65.36 |
| November 2017 | $52.81 | $65.36 |
| October 2017 | $56.76 | $66.32 |
| September 2017 | $53.58 | $66.32 |
| August 2017 | $50.59 | $59.10 |
| July 2017 | $47.56 | $59.10 |
| June 2017 | $40.78 | $50.69 |
| May 2017 | $42.13 | $49.45 |
| April 2017 | $39.59 | $49.45 |
| March 2017 | $33.53 | $39.56 |
| February 2017 | $33.53 | $39.56 |
| January 2017 | $33.53 | $39.56 |
| December 2016 | $33.32 | $39.56 |
| November 2016 | $33.32 | $39.56 |
| October 2016 | $33.11 | $39.56 |
| September 2016 | $31.35 | $39.56 |
| August 2016 | $31.42 | $39.64 |
| July 2016 | $34.46 | $41.18 |
| June 2016 | $34.27 | $41.18 |
| May 2016 | $34.27 | $41.18 |
| April 2016 | $32.26 | $41.18 |
| March 2016 | $30.74 | $37.15 |
| February 2016 | $29.10 | $37.15 |
| January 2016 | $27.97 | $35.91 |
| December 2015 | $42.31 | $51.42 |
| November 2015 | $42.31 | $51.42 |
| October 2015 | $42.12 | $51.42 |
| September 2015 | $42.12 | $51.42 |
| August 2015 | $42.12 | $51.42 |
| July 2015 | $42.12 | $51.42 |
| June 2015 | $41.96 | $51.42 |
| May 2015 | $41.96 | $51.42 |
| April 2015 | $41.96 | $51.42 |
| March 2015 | $34.90 | $45.60 |
| February 2015 | $39.36 | $51.42 |
| January 2015 | $39.12 | $51.32 |
| December 2014 | $30.31 | $37.50 |
| November 2014 | $30.31 | $37.50 |
| October 2014 | $30.13 | $37.50 |
| September 2014 | $30.13 | $37.50 |
| August 2014 | $30.13 | $37.50 |
| July 2014 | $30.13 | $37.50 |
| June 2014 | $29.96 | $37.50 |
| May 2014 | $29.96 | $37.50 |
| April 2014 | $29.96 | $37.50 |
| March 2014 | $29.80 | $37.50 |
| February 2014 | $29.80 | $37.50 |
| January 2014 | $29.80 | $37.50 |
| December 2013 | $29.64 | $37.50 |
| November 2013 | $29.64 | $37.50 |
| October 2013 | $29.64 | $37.50 |
| September 2013 | $29.64 | $37.50 |
| August 2013 | $29.64 | $37.50 |
| July 2013 | $29.64 | $37.50 |
| June 2013 | $27.91 | $37.50 |
| May 2013 | $31.56 | $39.93 |
| April 2013 | $31.56 | $39.93 |
| March 2013 | $31.56 | $39.93 |
| February 2013 | $31.56 | $39.93 |
| January 2013 | $29.57 | $39.93 |
| December 2012 | $27.03 | $34.19 |
| November 2012 | $25.08 | $34.19 |
| October 2012 | $27.35 | $34.59 |
| September 2012 | $27.35 | $34.59 |
| August 2012 | $25.38 | $34.59 |
CGECF
Price: $43.10
52 week price:
Dividend Yield: 7.42%
5-year range yield:
Forward Dividend Yield: 5.85%
Payout Ratio: 84.47%
Payout Ratio Range:
Dividend Per Share: 2.53 USD
Earnings Per Share: 3.00 USD
P/E Ratio: 14.98
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 433.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 16.76%
DGR5: 14.39%
DGR10: 12.48%