Cogeco Inc.
CGO.TOTSXCommunication Services● Active
$63.91
$-0.34(-0.53%)
Market Cap$606621641
P/E Ratio—
52W High$77.04
52W Low$55.19
Cogeco Inc.（CGO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cgo.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$98.00
Jul 14, 2021
-34.8% from here
5-Year Low5Y
$44.62
Nov 15, 2023
+43.2% from low
IPO Priceadj.
$7.50
Jan 12, 1995
+752.1% since IPO
1 Year Ago
$65.53
Jun 9, 2025
-2.5% in 1Y
5 Years Ago
$93.64
Jun 8, 2021
-31.7% in 5Y
10 Years Ago
$55.66
Jun 8, 2016
+14.8% in 10Y
Historical Price Data · CGO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $63.54 | $64.65 | $63.37 | $63.91 | $63.91 | 7K | +0.58% |
| Jun 4, 2026 | $64.73 | $64.73 | $63.60 | $64.25 | $64.25 | 25K | -0.74% |
| Jun 3, 2026 | $63.99 | $64.74 | $63.76 | $64.73 | $64.73 | 8K | +1.16% |
| Jun 2, 2026 | $64.98 | $65.58 | $63.71 | $64.28 | $64.28 | 44K | -1.08% |
| Jun 1, 2026 | $65.60 | $65.76 | $63.86 | $64.99 | $64.99 | 30K | -0.93% |
| May 29, 2026 | $64.85 | $66.29 | $64.85 | $66.29 | $66.29 | 15K | +2.22% |
| May 28, 2026 | $65.05 | $65.71 | $64.96 | $65.26 | $65.26 | 28K | +0.32% |
| May 27, 2026 | $64.63 | $65.59 | $64.60 | $65.00 | $65.00 | 12K | +0.57% |
| May 26, 2026 | $65.25 | $65.26 | $64.06 | $64.63 | $64.63 | 11K | -0.95% |
| May 25, 2026 | $65.04 | $65.25 | $64.34 | $64.97 | $64.97 | 11K | -0.11% |
| May 22, 2026 | $64.11 | $64.98 | $63.09 | $64.85 | $64.85 | 9K | +1.15% |
| May 21, 2026 | $63.50 | $63.98 | $63.14 | $63.50 | $63.50 | 14K | +0.00% |
| May 20, 2026 | $62.38 | $63.74 | $62.38 | $63.59 | $63.59 | 39K | +1.94% |
| May 19, 2026 | $62.04 | $63.26 | $61.90 | $62.81 | $62.81 | 17K | +1.24% |
| May 15, 2026 | $62.05 | $62.54 | $61.86 | $61.88 | $61.88 | 17K | -0.27% |
| May 14, 2026 | $62.38 | $62.64 | $62.00 | $62.05 | $62.05 | 6K | -0.53% |
| May 13, 2026 | $62.00 | $62.71 | $61.86 | $62.17 | $62.17 | 19K | +0.27% |
| May 12, 2026 | $63.43 | $63.43 | $62.11 | $62.11 | $62.11 | 23K | -2.08% |
| May 11, 2026 | $64.33 | $64.33 | $62.85 | $62.94 | $62.94 | 22K | -2.16% |
| May 8, 2026 | $63.95 | $64.03 | $63.20 | $63.79 | $63.79 | 12K | -0.25% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CGO.TO
Jan 1 → Dec 31 · 6 years2026-0.3%$64.10 → $63.91
-0.3%
2025+8.0%$59.25 → $63.99
+8.0%
2024+2.9%$57.32 → $58.97
+2.9%
2023-10.1%$63.60 → $57.17
-10.1%
2022-21.8%$81.27 → $63.57
-21.8%
2021-13.1%$93.51 → $81.23
-13.1%
Best Year2025 · +8.0%
Worst Year2022 · -21.8%
Positive Years2 / 6
Avg Annual Return-5.7%
6Y Total Return-31.7%
6Y CAGR~-6.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in CGO.TO?
If you invested $1,000 in CGO.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,148
Total Return+14.8%
CAGR~+1.4% / yr
Profit+$148
Based on Jun 8, 2016 · $55.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cogeco Inc.（CGO.TO）所属板块为 Communication Services，主要交易场所为 TSX。本页行情快照中的最近价为 $63.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CGO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CGO.TO 历史股价FMP 日线复权 OHLCV