Indicators

Cogeco Inc (TSX: CGO )

49.74 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		58.24	58.24	58.24	0	+0.12(+0.21%)
Dec 28, 2018	57.01	58.79	57.01	58.12	10,093	+1.79(+3.18%)
Dec 27, 2018	56.35	56.67	54.93	56.33	8,147	+0.80(+1.44%)
Dec 24, 2018		55.53	55.53	55.53	0	-0.63(-1.12%)
Dec 21, 2018	58.20	58.37	56.16	56.16	21,382	-1.62(-2.80%)
Dec 20, 2018	57.55	58.55	57.33	57.78	28,424	+0.13(+0.23%)
Dec 19, 2018	57.40	58.88	57.40	57.65	38,086	+0.38(+0.66%)
Dec 18, 2018	56.55	57.55	56.55	57.27	28,355	+0.85(+1.51%)
Dec 17, 2018	59.47	59.48	56.39	56.42	32,886	-3.25(-5.45%)
Dec 14, 2018	60.58	60.58	59.67	59.67	20,701	-1.21(-1.99%)
Dec 13, 2018	62.41	62.52	60.88	60.88	14,384	-1.31(-2.11%)
Dec 12, 2018	62.94	63.09	62.00	62.19	17,542	-0.39(-0.62%)
Dec 11, 2018	61.88	63.25	61.85	62.58	12,049	+0.84(+1.36%)
Dec 10, 2018	62.18	62.31	60.83	61.74	34,631	-0.37(-0.60%)
Dec 07, 2018	61.58	62.63	61.58	62.11	33,620	+0.74(+1.21%)
Dec 06, 2018	61.22	61.73	59.89	61.37	19,039	-0.56(-0.90%)
Dec 05, 2018	61.61	62.52	61.35	61.93	17,071	+0.32(+0.52%)
Dec 04, 2018	62.25	62.28	61.55	61.61	13,263	-0.71(-1.14%)

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.