Quotes and Market Data
Find a quote
COGECO INC., SV
60.40 Up 0.15 (0.25 %)
Delayed : 2025/10/14 12:33:33
- Previous close $60.25
- Opening $59.55
- Price Ask $60.35
- Price Bid $60.35
- Size Bid 6
- Size Ask 2
- Today High $60.40
- Today Low $59.51
- 52 Weeks High $69.50
- 52 Weeks Low $51.56
- Volume 6,987
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:23 PM | $60.40 | Up $0.01 | $60.40 | $60.40 | 100 |
| 12:22 PM | $60.39 | Up $0.10 | $60.39 | $60.39 | 100 |
| 12:18 PM | $60.29 | Up $0.19 | $60.29 | $60.29 | 200 |
| 12:18 PM | $60.29 | Up $0.00 | $60.29 | $60.29 | 0 |
| 12:18 PM | $60.29 | Up $0.00 | $60.29 | $60.29 | 0 |
| 12:18 PM | $60.29 | Up $0.00 | $60.29 | $60.29 | 0 |
| 11:25 AM | $60.10 | Up $0.10 | $60.10 | $60.10 | 100 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:25 AM | $60.10 | Up $0.00 | $60.10 | $60.10 | 0 |
| 11:21 AM | $60.00 | Up $0.18 | $60.00 | $60.00 | 400 |
| 11:21 AM | $60.00 | Up $0.00 | $60.00 | $60.00 | 0 |
| 11:21 AM | $60.00 | Up $0.00 | $60.00 | $60.00 | 0 |
| 11:21 AM | $60.00 | Up $0.00 | $60.00 | $60.00 | 0 |
| 10:58 AM | $59.82 | Up $0.12 | $59.82 | $59.78 | 400 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:58 AM | $59.82 | Up $0.00 | $59.82 | $59.78 | 0 |
| 10:56 AM | $59.70 | Up $0.10 | $59.70 | $59.70 | 100 |
| 10:56 AM | $59.70 | Up $0.00 | $59.70 | $59.70 | 0 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 200 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 0 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 0 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 0 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 0 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 0 |
| 10:49 AM | $59.60 | Up $0.00 | $59.63 | $59.60 | 0 |
| 10:48 AM | $59.60 | Up $0.00 | $59.60 | $59.60 | 200 |
| 10:47 AM | $59.60 | Down $ -0.15 | $59.62 | $59.60 | 1,400 |
| 10:46 AM | $59.75 | Down $ -0.04 | $59.75 | $59.75 | 200 |
| 10:34 AM | $59.79 | Down $ -0.21 | $59.80 | $59.79 | 200 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:34 AM | $59.79 | Up $0.00 | $59.80 | $59.79 | 0 |
| 10:22 AM | $60.00 | Down $ -0.20 | $60.01 | $60.00 | 300 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:22 AM | $60.00 | Up $0.00 | $60.01 | $60.00 | 0 |
| 10:15 AM | $60.20 | Down $ -0.15 | $60.20 | $60.20 | 300 |
| 10:15 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 10:15 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 10:15 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 10:15 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 10:15 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 10:15 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:58 AM | $60.35 | Up $0.22 | $60.36 | $60.35 | 300 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:58 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 09:35 AM | $60.13 | Up $0.62 | $60.13 | $59.92 | 400 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:35 AM | $60.13 | Up $0.00 | $60.13 | $59.92 | 0 |
| 09:30 AM | $59.51 | Down $ -0.74 | $59.55 | $59.51 | 1,600 |
| 09:30 AM | $59.51 | Up $0.00 | $59.55 | $59.51 | 0 |
| 09:30 AM | $59.51 | Up $0.00 | $59.55 | $59.51 | 0 |
| 09:30 AM | $59.51 | Up $0.00 | $59.55 | $59.51 | 0 |
| 09:30 AM | $59.51 | Up $0.00 | $59.55 | $59.51 | 0 |
| Previous close | $60.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $60.25 | $59.99 | $60.40 | $59.93 | 7,600 |
| 09-10-2025 | $60.02 | $60.14 | $60.26 | $59.87 | 10,200 |
| 08-10-2025 | $59.99 | $60.07 | $60.38 | $59.62 | 11,300 |
| 07-10-2025 | $59.84 | $59.66 | $59.84 | $59.30 | 18,200 |
| 06-10-2025 | $60.06 | $60.15 | $60.25 | $59.88 | 5,400 |
| 03-10-2025 | $60.22 | $60.46 | $60.56 | $60.16 | 7,000 |
| 02-10-2025 | $60.85 | $60.78 | $61.25 | $60.73 | 6,100 |
| 01-10-2025 | $61.01 | $60.83 | $61.16 | $60.75 | 7,400 |
| 30-09-2025 | $60.47 | $60.01 | $60.47 | $59.91 | 6,200 |
| 29-09-2025 | $60.63 | $61.03 | $61.03 | $60.54 | 7,200 |
| 26-09-2025 | $61.47 | $61.11 | $61.48 | $61.05 | 12,100 |
| 25-09-2025 | $60.73 | $60.07 | $60.80 | $60.07 | 8,100 |
| 24-09-2025 | $59.96 | $59.67 | $60.11 | $59.65 | 30,800 |
| 23-09-2025 | $60.94 | $60.85 | $60.94 | $60.66 | 18,300 |
| 22-09-2025 | $60.89 | $60.72 | $60.94 | $60.55 | 17,800 |
| 19-09-2025 | $61.72 | $61.47 | $61.87 | $61.41 | 15,900 |
| 18-09-2025 | $61.58 | $61.38 | $61.79 | $61.20 | 19,900 |
| 17-09-2025 | $62.69 | $62.34 | $62.69 | $62.18 | 11,100 |
| 16-09-2025 | $61.93 | $61.60 | $61.93 | $61.54 | 7,100 |
| 15-09-2025 | $61.69 | $61.53 | $61.69 | $61.21 | 6,000 |
| 12-09-2025 | $61.80 | $61.06 | $61.89 | $61.06 | 8,900 |
| 11-09-2025 | $61.40 | $61.14 | $61.40 | $60.98 | 13,600 |
| 10-09-2025 | $61.38 | $60.88 | $61.57 | $60.88 | 7,200 |
| 09-09-2025 | $60.94 | $60.59 | $60.99 | $60.54 | 21,600 |
| 08-09-2025 | $61.07 | $60.95 | $61.09 | $60.58 | 9,300 |
| 05-09-2025 | $61.35 | $61.40 | $61.56 | $61.20 | 10,800 |
| 04-09-2025 | $61.19 | $60.96 | $61.29 | $60.83 | 25,800 |
| 03-09-2025 | $60.32 | $59.76 | $60.42 | $59.69 | 29,500 |
| 02-09-2025 | $60.42 | $59.69 | $60.42 | $59.69 | 22,500 |
| 29-08-2025 | $60.28 | $60.20 | $60.28 | $59.77 | 17,100 |
Graphs are not available, please refer to the detailed table