Indicators

Cogeco Inc (TSX: CGO )

50.25 -0.25 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	45.75	45.85	45.05	45.62	11,262	+0.27(+0.60%)
Oct 28, 2011	45.59	45.67	45.25	45.35	7,019	-0.24(-0.53%)
Oct 27, 2011	44.87	45.89	44.87	45.59	39,458	+0.59(+1.31%)
Oct 26, 2011	44.97	45.00	44.85	45.00	6,558	+0.15(+0.33%)
Oct 25, 2011	44.85	45.00	44.85	44.85	3,840	-0.14(-0.31%)
Oct 24, 2011	44.77	44.99	44.75	44.99	7,737	+0.00(+0.00%)
Oct 21, 2011	44.85	45.00	44.85	44.99	4,376	+0.09(+0.20%)
Oct 20, 2011	44.85	44.99	44.85	44.90	4,055	-0.10(-0.22%)
Oct 19, 2011	44.90	45.00	44.85	45.00	1,935	+0.10(+0.22%)
Oct 18, 2011	44.75	45.00	44.75	44.90	2,519	-0.09(-0.20%)
Oct 17, 2011	44.99	45.00	44.00	44.99	25,469	+0.15(+0.33%)
Oct 14, 2011	44.50	45.08	44.50	44.84	21,778	+0.34(+0.76%)
Oct 13, 2011	44.50	44.94	44.36	44.50	7,744	+0.00(+0.00%)
Oct 12, 2011	44.00	44.94	44.00	44.50	7,555	+0.50(+1.14%)
Oct 11, 2011	43.91	44.00	43.25	44.00	5,185	-0.39(-0.88%)
Oct 07, 2011	44.00	44.39	44.00	44.39	1,163	+0.16(+0.36%)
Oct 06, 2011	43.50	44.24	43.50	44.23	754	+0.74(+1.70%)
Oct 05, 2011	42.99	43.49	42.74	43.49	18,045	+0.49(+1.14%)
Oct 04, 2011	44.00	44.00	43.00	43.00	56,117	-1.15(-2.60%)

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.