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 (%)
Feb 28, 2022	77.90	78.44	77.51	78.44	32,203	+0.35(+0.45%)
Feb 25, 2022	78.01	79.08	77.53	78.09	23,615	+0.38(+0.49%)
Feb 24, 2022	78.61	78.61	76.41	77.71	22,575	-1.42(-1.79%)
Feb 23, 2022	80.12	80.45	79.12	79.13	13,543	-0.87(-1.09%)
Feb 22, 2022	81.00	81.00	79.17	80.00	16,531	-0.36(-0.45%)
Feb 18, 2022				80.36	0	+0.30(+0.37%)
Feb 17, 2022	80.56	81.11	79.89	80.06	14,501	-0.97(-1.20%)
Feb 16, 2022	80.69	81.52	79.81	81.03	23,588	+0.70(+0.87%)
Feb 15, 2022	81.33	81.33	80.29	80.33	12,539	-0.72(-0.89%)
Feb 14, 2022	81.26	81.45	80.64	81.05	21,817	-0.19(-0.23%)
Feb 11, 2022	82.15	82.56	80.76	81.24	17,355	-0.91(-1.11%)
Feb 10, 2022	81.27	82.56	81.19	82.15	12,707	+0.56(+0.69%)
Feb 09, 2022	82.47	82.49	81.58	81.59	20,235	-0.06(-0.07%)
Feb 08, 2022	81.07	82.41	78.88	81.65	48,573	+1.61(+2.01%)
Feb 07, 2022	81.01	81.01	79.62	80.04	16,996	-0.96(-1.19%)
Feb 04, 2022	80.97	81.37	80.83	81.00	26,854	+0.03(+0.04%)
Feb 03, 2022	80.68	82.05		80.97	16,760	-0.38(-0.47%)
Feb 02, 2022	81.08	81.65	80.72	81.35	27,024	+0.01(+0.01%)

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.