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 (%)
Dec 30, 2022				63.57	0	+0.39(+0.62%)
Dec 29, 2022	60.81	63.29	60.67	63.18	39,739	+3.18(+5.30%)
Dec 28, 2022	59.52	60.75	59.52	60.00	22,103	-0.46(-0.76%)
Dec 23, 2022				60.46	0	+0.37(+0.62%)
Dec 22, 2022	60.01	60.15	59.58	60.09	6,780	-0.27(-0.45%)
Dec 21, 2022	59.99	60.72	59.57	60.36	23,347	+1.08(+1.82%)
Dec 20, 2022	59.34	59.38	58.27	59.28	16,151	+0.60(+1.02%)
Dec 19, 2022	60.57	60.57	58.68	58.68	20,079	-1.08(-1.81%)
Dec 16, 2022	60.40	60.40	59.35	59.76	18,469	-0.49(-0.81%)
Dec 15, 2022	60.65	60.67	59.12	60.25	14,118	-0.58(-0.95%)
Dec 14, 2022	61.03	61.97	60.73	60.83	9,660	-0.51(-0.83%)
Dec 13, 2022	60.25	61.35	59.86	61.34	15,989	+1.85(+3.11%)
Dec 12, 2022	59.52	60.29	59.40	59.49	12,821	-0.49(-0.82%)
Dec 09, 2022	59.33	60.00	58.98	59.98	10,180	+0.47(+0.79%)
Dec 08, 2022	59.52	60.34	59.51	59.51	16,848	+0.19(+0.32%)
Dec 07, 2022	61.86	61.86	59.32	59.32	8,394	-1.89(-3.09%)
Dec 06, 2022	63.50	63.50	61.17	61.21	8,604	-1.87(-2.96%)
Dec 05, 2022	62.86	63.34	62.02	63.08	18,328	+0.70(+1.12%)
Dec 02, 2022	61.20	62.38	61.20	62.38	18,602	+0.08(+0.13%)

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.