Indicators

Cogeco Inc (TSX: CGO )

47.45 -2.80 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	39.50	39.79	39.25	39.61	2,738	+0.16(+0.41%)
Feb 27, 2013	38.98	39.45	38.90	39.45	7,725	+0.14(+0.36%)
Feb 26, 2013	39.04	39.39	39.00	39.31	6,471	-0.05(-0.13%)
Feb 25, 2013	39.15	39.36	39.10	39.36	5,966	+0.17(+0.43%)
Feb 22, 2013	39.35	39.46	39.08	39.19	2,781	-0.06(-0.15%)
Feb 21, 2013	39.65	39.86	39.03	39.25	8,319	-0.50(-1.26%)
Feb 20, 2013	39.99	40.00	39.57	39.75	25,116	-0.03(-0.08%)
Feb 19, 2013	39.86	39.86	39.35	39.78	4,233	+0.43(+1.09%)
Feb 15, 2013		39.35	39.35	39.35	0	-0.36(-0.91%)
Feb 14, 2013	39.80	39.93	39.71	39.71	6,008	-0.11(-0.28%)
Feb 13, 2013	39.70	39.93	39.70	39.82	2,124	-0.11(-0.28%)
Feb 12, 2013	39.93	39.94	39.74	39.93	5,998	+0.08(+0.20%)
Feb 11, 2013	39.86	39.86	39.50	39.85	6,617	+0.13(+0.33%)
Feb 08, 2013	39.71	39.74	39.55	39.72	2,560	-0.03(-0.08%)
Feb 07, 2013	39.70	39.75	39.62	39.75	1,234	+0.10(+0.25%)
Feb 06, 2013	39.16	39.65	39.16	39.65	1,945	+0.41(+1.04%)
Feb 04, 2013	39.77	39.77	39.01	39.24	5,422	-0.76(-1.90%)

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.