Indicators

Cogeco Inc (TSX: CGO )

47.45 -2.80 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.75	36.00	34.75	35.25	12,736	+0.52(+1.50%)
Jan 30, 2007	34.98	34.99	34.28	34.73	48,480	-0.25(-0.71%)
Jan 29, 2007	35.00	35.00	34.25	34.98	29,939	-0.02(-0.06%)
Jan 26, 2007	35.40	35.40	34.52	35.00	95,532	-0.30(-0.85%)
Jan 25, 2007	35.34	35.59	35.03	35.30	13,595	-0.20(-0.56%)
Jan 24, 2007	35.93	35.93	35.35	35.50	3,533	-0.40(-1.11%)
Jan 23, 2007	35.70	36.00	35.41	35.90	9,270	+0.20(+0.56%)
Jan 22, 2007	36.00	36.00	35.50	35.70	12,208	-0.30(-0.83%)
Jan 19, 2007	36.50	36.50	36.00	36.00	11,815	-0.32(-0.88%)
Jan 18, 2007	37.31	37.31	36.32	36.32	52,408	-1.13(-3.02%)
Jan 17, 2007	36.58	37.59	35.55	37.45	355,741	+1.92(+5.40%)
Jan 16, 2007	35.00	35.67	35.00	35.53	37,133	+0.53(+1.51%)
Jan 12, 2007	34.52	35.50	34.52	35.00	33,755	+1.59(+4.76%)
Jan 11, 2007	30.26	33.48	30.26	33.41	16,020	+3.41(+11.37%)
Jan 10, 2007	29.99	30.15	29.99	30.00	15,378	+0.20(+0.67%)
Jan 09, 2007	30.00	30.00	29.66	29.80	1,320	+0.05(+0.17%)
Jan 08, 2007	29.44	29.76	29.22	29.75	86,725	+0.55(+1.88%)
Jan 05, 2007	29.03	29.25	29.03	29.20	550	+0.00(+0.00%)
Jan 04, 2007	29.02	29.20	29.02	29.20	622	-0.05(-0.17%)

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.