Indicators

Cogeco Inc (TSX: CGO )

50.15 -0.35 (-0.69%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	33.43	33.60	33.00	33.40	5,026	-0.05(-0.15%)
Oct 28, 2010	33.59	33.60	33.07	33.45	4,440	+0.20(+0.60%)
Oct 27, 2010	33.02	33.58	33.00	33.25	4,869	-0.16(-0.48%)
Oct 25, 2010	32.41	33.41	32.41	33.41	3,905	+0.48(+1.46%)
Oct 22, 2010	32.99	32.99	32.50	32.93	1,347	+0.43(+1.32%)
Oct 21, 2010	32.51	33.44	32.50	32.50	2,152	-0.50(-1.52%)
Oct 20, 2010	32.95	33.00	32.09	33.00	2,308	+0.11(+0.33%)
Oct 19, 2010	32.50	32.95	32.50	32.89	1,422	+0.39(+1.20%)
Oct 18, 2010	32.50	32.51	31.53	32.50	2,554	+0.01(+0.03%)
Oct 15, 2010	32.21	32.50	31.80	32.49	2,290	+0.39(+1.21%)
Oct 14, 2010	32.48	32.50	32.10	32.10	2,070	-0.29(-0.90%)
Oct 13, 2010	32.04	32.41	31.51	32.39	14,457	+0.35(+1.09%)
Oct 12, 2010	32.51	32.87	31.76	32.04	3,093	-0.71(-2.17%)
Oct 08, 2010	32.94	32.94	32.75	32.75	1,343	+0.02(+0.06%)
Oct 07, 2010	32.75	32.75	32.01	32.73	1,315	+0.16(+0.49%)
Oct 06, 2010	32.22	32.57	32.00	32.57	1,370	+0.35(+1.09%)
Oct 05, 2010	32.05	32.24	32.00	32.22	697	+0.17(+0.53%)
Oct 04, 2010	31.75	32.05	31.75	32.05	2,172	+0.05(+0.16%)

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.