Skip to main content

Cogeco Inc (TSX: CGO )

55.81 -0.09 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 55.70 55.86 55.43 55.81 6,633 -0.09(-0.16%)
Sep 17, 2024 55.97 56.07 55.63 55.90 6,861 +0.38(+0.68%)
Sep 16, 2024 55.37 55.99 55.30 55.52 10,541 +0.15(+0.27%)
Sep 13, 2024 55.40 55.75 55.27 55.37 9,690 +0.24(+0.44%)
Sep 12, 2024 54.58 55.40 54.58 55.13 13,948 +0.72(+1.32%)
Sep 11, 2024 53.96 54.60 53.53 54.41 33,643 +0.23(+0.42%)
Sep 10, 2024 53.73 54.18 53.73 54.18 6,262 +0.00(+0.00%)
Sep 09, 2024 54.20 54.26 53.90 54.18 3,769 -0.06(-0.11%)
Sep 06, 2024 54.45 54.45 53.45 54.24 9,268 +0.44(+0.82%)
Sep 05, 2024 53.85 54.17 53.80 53.80 9,706 +0.15(+0.28%)
Sep 04, 2024 54.07 54.40 53.65 53.65 6,784 +0.08(+0.15%)
Sep 03, 2024 54.08 54.11 53.49 53.57 16,005 -0.36(-0.67%)
Aug 30, 2024 53.93 0 -0.54(-0.99%)
Aug 29, 2024 54.51 54.51 53.76 54.47 4,791 -0.01(-0.02%)
Aug 28, 2024 55.86 55.86 54.15 54.48 8,682 -1.17(-2.10%)
Aug 27, 2024 55.50 55.78 54.77 55.65 8,828 -0.12(-0.22%)
Aug 26, 2024 55.95 55.95 55.41 55.77 6,690 +0.13(+0.23%)
Aug 23, 2024 54.48 55.89 54.48 55.64 14,317 +1.16(+2.13%)
Aug 22, 2024 55.08 55.08 54.01 54.48 12,831 -0.05(-0.09%)
Aug 21, 2024 53.96 54.63 53.91 54.53 7,992 +0.34(+0.63%)
Aug 20, 2024 55.09 55.09 53.89 54.19 7,346 -0.55(-1.00%)
Aug 19, 2024 53.06 54.74 52.62 54.74 27,470 +1.68(+3.17%)
Aug 16, 2024 54.50 54.55 52.76 53.06 40,110 -1.34(-2.46%)
Aug 15, 2024 55.24 55.47 54.27 54.40 17,285 -0.15(-0.27%)
Aug 14, 2024 54.92 55.09 54.36 54.55 6,261 -0.34(-0.62%)
Aug 13, 2024 54.26 55.11 54.26 54.89 13,055 +0.50(+0.92%)
Aug 12, 2024 55.15 55.25 54.32 54.39 9,534 -0.98(-1.77%)
Aug 09, 2024 54.77 55.42 54.77 55.37 8,168 -0.01(-0.02%)
Aug 08, 2024 54.00 55.80 54.00 55.38 21,727 +1.39(+2.57%)
Aug 07, 2024 54.76 55.00 53.59 53.99 23,777 -0.20(-0.37%)
Aug 06, 2024 55.08 55.08 53.69 54.19 23,777 -0.14(-0.26%)
Aug 02, 2024 54.33 0 -0.48(-0.88%)
Aug 01, 2024 54.80 54.81 54.08 54.81 13,371 +0.10(+0.18%)
Jul 31, 2024 54.51 54.87 54.42 54.71 13,181 +0.38(+0.70%)
Jul 30, 2024 54.98 54.98 54.21 54.33 14,416 -0.48(-0.88%)
Jul 29, 2024 54.17 54.89 53.90 54.81 22,400 +0.71(+1.31%)
Jul 26, 2024 54.02 54.27 53.69 54.10 27,027 +0.08(+0.15%)
Jul 25, 2024 52.44 54.46 52.44 54.02 31,041 +0.58(+1.09%)
Jul 24, 2024 53.25 53.60 53.05 53.44 22,882 +0.16(+0.30%)
Jul 23, 2024 53.19 53.44 52.96 53.28 30,234 +0.09(+0.17%)
Jul 22, 2024 52.86 53.27 52.46 53.19 30,205 +0.18(+0.34%)
Jul 19, 2024 53.05 53.27 52.63 53.01 18,777 -0.04(-0.08%)
Jul 18, 2024 52.84 53.66 52.63 53.05 23,274 +0.00(+0.00%)
Jul 17, 2024 51.29 53.33 51.29 53.05 40,212 +1.77(+3.45%)
Jul 16, 2024 50.73 51.66 50.73 51.28 25,210 +0.58(+1.14%)
Jul 15, 2024 50.75 51.40 49.30 50.70 37,066 +0.70(+1.40%)
Jul 12, 2024 48.27 51.06 48.27 50.00 22,405 +2.53(+5.33%)
Jul 11, 2024 47.98 49.10 47.35 47.47 34,596 -0.05(-0.11%)
Jul 10, 2024 47.98 47.98 47.25 47.52 11,110 +0.02(+0.04%)
Jul 09, 2024 48.60 48.60 47.50 47.50 14,564 -1.39(-2.84%)
Jul 08, 2024 48.71 48.89 48.24 48.89 6,782 -0.10(-0.20%)
Jul 05, 2024 50.00 50.00 48.68 48.99 18,502 -0.99(-1.98%)
Jul 04, 2024 49.88 49.99 49.79 49.98 4,085 +0.10(+0.20%)
Jul 03, 2024 48.86 49.91 48.60 49.88 24,183 +1.28(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.