Cogeco Communications Stock Price History
| CCA Stock | CAD 65.29 0.11 0.17% |
Below is the normalized historical share price chart for Cogeco Communications extending back to July 06, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cogeco Communications stands at 65.29, as last reported on the 23rd of July, with the highest price reaching 66.20 and the lowest price hitting 65.24 during the day.
If you're considering investing in Cogeco Stock, it is important to understand the factors that can impact its price. As of now, Cogeco Stock is very steady. Cogeco Communications secures Sharpe Ratio (or Efficiency) of 0.018, which signifies that the company had a 0.018 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Cogeco Communications, which you can use to evaluate the volatility of the firm. Please confirm Cogeco Communications' Mean Deviation of 0.9368, downside deviation of 1.78, and Risk Adjusted Performance of 0.018 to double-check if the risk estimate we provide is consistent with the expected return of 0.0275%.
At this time, Cogeco Communications' Total Stockholder Equity is very stable compared to the past year. As of the 23rd of July 2025, Liabilities And Stockholders Equity is likely to grow to about 11.7 B, while Common Stock Shares Outstanding is likely to drop about 48.1 M. . At this time, Cogeco Communications' Price Fair Value is very stable compared to the past year. Cogeco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 67.6231 | 50 Day MA 68.829 | Beta 0.601 |
Cogeco |
Sharpe Ratio = 0.018
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CCA |
Estimated Market Risk
| 1.53 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Cogeco Communications is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cogeco Communications by adding it to a well-diversified portfolio.
Price Book 0.8809 | Enterprise Value Ebitda 5.1353 | Price Sales 0.9322 | Shares Float 29.9 M | Dividend Share 3.62 |
Cogeco Communications Stock Price History Chart
There are several ways to analyze Cogeco Stock price data. The simplest method is using a basic Cogeco candlestick price chart, which shows Cogeco Communications price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 2, 2025 | 72.86 |
| Lowest Price | April 25, 2025 | 64.63 |
Cogeco Communications July 23, 2025 Stock Price Synopsis
Various analyses of Cogeco Communications' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cogeco Stock. It can be used to describe the percentage change in the price of Cogeco Communications from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cogeco Stock.| Cogeco Communications Price Action Indicator | (0.48) | |
| Cogeco Communications Accumulation Distribution | 1,118 | |
| Cogeco Communications Price Daily Balance Of Power | (0.11) | |
| Cogeco Communications Price Rate Of Daily Change | 1.00 |
Cogeco Communications July 23, 2025 Stock Price Analysis
Cogeco Stock Price History Data
The price series of Cogeco Communications for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 8.49 with a coefficient of variation of 3.23. The prices are distributed with arithmetic mean of 68.22. The median price for the last 90 days is 68.21. The company issued dividends on 2025-07-29.| Open | High | Low | Close | Volume | ||
| 07/22/2025 | 65.27 | 66.20 | 65.24 | 65.29 | 77,065 | |
07/21/2025 | 65.80 | 66.20 | 65.19 | 65.40 | 85,678 | |
07/18/2025 | 66.03 | 67.21 | 65.32 | 65.60 | 116,420 | |
| 07/17/2025 | 65.21 | 67.13 | 64.00 | 66.44 | 210,943 | |
07/16/2025 | 69.17 | 69.30 | 64.32 | 64.88 | 351,441 | |
07/15/2025 | 71.92 | 71.93 | 70.80 | 70.90 | 41,843 | |
07/14/2025 | 72.26 | 72.75 | 71.81 | 71.91 | 60,048 | |
07/11/2025 | 72.25 | 72.66 | 71.91 | 72.26 | 25,629 | |
07/10/2025 | 72.73 | 72.95 | 72.04 | 72.59 | 34,664 | |
07/09/2025 | 72.23 | 72.71 | 71.89 | 72.47 | 19,429 | |
07/08/2025 | 72.33 | 73.35 | 71.90 | 72.23 | 40,386 | |
07/07/2025 | 72.84 | 72.85 | 72.31 | 72.51 | 76,435 | |
07/04/2025 | 72.03 | 73.17 | 71.97 | 72.84 | 15,865 | |
07/03/2025 | 72.86 | 73.11 | 71.35 | 72.00 | 35,081 | |
07/02/2025 | 71.06 | 72.87 | 71.00 | 72.86 | 53,452 | |
06/30/2025 | 69.50 | 71.18 | 69.09 | 71.05 | 42,858 | |
06/27/2025 | 68.91 | 69.47 | 68.77 | 69.23 | 46,813 | |
06/26/2025 | 68.99 | 69.13 | 68.50 | 69.03 | 36,818 | |
06/25/2025 | 68.48 | 68.99 | 68.02 | 68.94 | 75,793 | |
06/24/2025 | 69.00 | 69.00 | 68.43 | 68.48 | 39,791 | |
| 06/23/2025 | 68.13 | 68.88 | 68.13 | 68.77 | 29,492 | |
06/20/2025 | 68.34 | 69.07 | 68.02 | 68.48 | 110,595 | |
06/19/2025 | 68.04 | 68.45 | 67.91 | 68.38 | 8,959 | |
06/18/2025 | 67.97 | 68.79 | 67.45 | 68.28 | 54,977 | |
| 06/17/2025 | 68.47 | 68.47 | 67.43 | 67.70 | 21,200 | |
06/16/2025 | 68.48 | 68.48 | 67.81 | 68.33 | 30,773 | |
06/13/2025 | 67.96 | 68.11 | 67.35 | 67.71 | 66,131 | |
06/12/2025 | 68.08 | 68.34 | 67.71 | 68.21 | 35,937 | |
06/11/2025 | 67.51 | 68.05 | 67.09 | 67.83 | 37,170 | |
06/10/2025 | 67.46 | 68.22 | 67.27 | 67.38 | 24,409 | |
| 06/09/2025 | 67.89 | 68.82 | 67.26 | 67.43 | 20,280 | |
06/06/2025 | 69.07 | 69.10 | 67.67 | 67.89 | 28,972 | |
06/05/2025 | 68.50 | 69.13 | 68.00 | 68.64 | 22,594 | |
06/04/2025 | 68.09 | 68.82 | 68.09 | 68.58 | 33,454 | |
| 06/03/2025 | 68.53 | 68.72 | 67.61 | 68.42 | 76,733 | |
06/02/2025 | 68.53 | 69.20 | 68.53 | 68.70 | 57,307 | |
05/30/2025 | 68.03 | 69.10 | 68.03 | 69.10 | 78,338 | |
05/29/2025 | 67.90 | 68.67 | 67.00 | 68.15 | 24,380 | |
05/28/2025 | 67.99 | 67.99 | 66.98 | 67.86 | 52,762 | |
05/27/2025 | 67.83 | 69.02 | 67.65 | 67.86 | 35,212 | |
05/26/2025 | 68.15 | 68.94 | 68.15 | 68.62 | 21,978 | |
05/23/2025 | 68.78 | 69.75 | 67.88 | 68.11 | 35,184 | |
05/22/2025 | 68.14 | 68.99 | 67.28 | 68.43 | 30,253 | |
| 05/21/2025 | 68.75 | 69.10 | 67.75 | 68.18 | 36,472 | |
05/20/2025 | 68.37 | 69.50 | 68.37 | 68.74 | 29,484 | |
| 05/16/2025 | 68.64 | 69.05 | 68.28 | 68.37 | 28,983 | |
05/15/2025 | 67.16 | 69.12 | 67.16 | 68.59 | 34,565 | |
05/14/2025 | 67.22 | 67.27 | 66.16 | 66.87 | 35,318 | |
05/13/2025 | 67.75 | 67.97 | 67.12 | 67.22 | 31,999 | |
05/12/2025 | 69.39 | 70.00 | 67.69 | 67.71 | 90,620 | |
05/09/2025 | 69.39 | 69.80 | 68.77 | 69.39 | 84,162 | |
05/08/2025 | 68.25 | 70.15 | 68.25 | 68.49 | 49,111 | |
| 05/07/2025 | 67.34 | 68.42 | 67.17 | 68.18 | 28,148 | |
05/06/2025 | 66.77 | 67.96 | 66.75 | 67.23 | 24,431 | |
05/05/2025 | 67.12 | 67.12 | 65.84 | 66.11 | 34,095 | |
05/02/2025 | 66.88 | 67.30 | 66.11 | 66.54 | 32,143 | |
05/01/2025 | 67.80 | 68.11 | 66.78 | 66.85 | 124,849 | |
04/30/2025 | 66.06 | 67.88 | 66.06 | 67.80 | 76,049 | |
04/29/2025 | 65.65 | 66.19 | 65.45 | 66.06 | 40,237 | |
04/28/2025 | 64.44 | 65.50 | 64.39 | 65.33 | 34,341 | |
04/25/2025 | 64.01 | 64.85 | 63.46 | 64.63 | 88,217 |
About Cogeco Communications Stock history
Cogeco Communications investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cogeco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cogeco Communications will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cogeco Communications stock prices may prove useful in developing a viable investing in Cogeco Communications
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 49.3 M | 48.1 M | |
| Net Income Applicable To Common Shares | 385.9 M | 327.1 M |
Cogeco Communications Stock Technical Analysis
Cogeco Communications technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |
| All Next | Launch Module |
Cogeco Communications Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cogeco Communications' price direction in advance. Along with the technical and fundamental analysis of Cogeco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cogeco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.018 | |||
| Jensen Alpha | 0.0223 | |||
| Total Risk Alpha | (0.27) | |||
| Sortino Ratio | (0.09) | |||
| Treynor Ratio | (0.25) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Cogeco Stock
Cogeco Communications financial ratios help investors to determine whether Cogeco Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Cogeco with respect to the benefits of owning Cogeco Communications security.