Indicators

Cogeco Inc (TSX: CGO )

53.32 -0.44 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.00	53.55	52.74	53.55	13,287	+0.67(+1.27%)
Jan 28, 2016	52.71	52.99	52.15	52.88	6,300	+1.37(+2.66%)
Jan 27, 2016	51.71	52.19	51.29	51.51	40,178	-0.11(-0.21%)
Jan 26, 2016	51.50	52.00	51.05	51.62	30,436	+0.50(+0.98%)
Jan 25, 2016	51.73	51.73	50.72	51.12	4,638	-0.61(-1.18%)
Jan 22, 2016	52.00	52.02	51.29	51.73	3,601	+0.37(+0.72%)
Jan 21, 2016	50.95	52.44	50.90	51.36	10,371	+0.23(+0.45%)
Jan 20, 2016	49.02	51.13	49.01	51.13	6,591	+1.11(+2.22%)
Jan 19, 2016	48.96	50.19	48.96	50.02	21,243	+1.62(+3.35%)
Jan 18, 2016	49.44	49.50	48.18	48.40	8,900	-1.31(-2.64%)
Jan 15, 2016	50.41	50.95	49.31	49.71	7,541	-1.43(-2.80%)
Jan 14, 2016	51.19	51.61	49.98	51.14	8,907	+0.74(+1.47%)
Jan 13, 2016	51.98	52.60	50.22	50.40	10,541	-0.28(-0.55%)
Jan 12, 2016	50.98	51.69	50.50	50.68	14,412	+0.32(+0.64%)
Jan 11, 2016	50.42	50.60	50.00	50.36	4,147	+0.25(+0.50%)
Jan 08, 2016	50.25	50.50	50.10	50.11	13,956	+0.26(+0.52%)
Jan 07, 2016	51.05	51.05	49.51	49.85	8,995	-1.42(-2.77%)
Jan 06, 2016	50.75	51.45	50.75	51.27	2,098	+0.27(+0.53%)
Jan 05, 2016	51.44	51.44	51.00	51.00	6,450	-0.44(-0.86%)

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.