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 29, 2024	58.25	58.50	57.15	57.43	144,750	-0.53(-0.91%)
Feb 28, 2024	57.12	58.09	57.12	57.96	21,224	+0.40(+0.69%)
Feb 27, 2024	56.54	57.56	55.94	57.56	31,074	+0.65(+1.14%)
Feb 26, 2024	57.94	57.94	56.70	56.91	18,659	-1.03(-1.78%)
Feb 23, 2024	58.06	58.38	57.88	57.94	16,318	-0.82(-1.40%)
Feb 22, 2024	58.81	58.99	58.30	58.76	20,882	-0.05(-0.09%)
Feb 21, 2024	58.38	58.81	57.75	58.81	8,647	+0.52(+0.89%)
Feb 20, 2024	59.94	59.94	57.75	58.29	17,178	-1.64(-2.74%)
Feb 16, 2024				59.93	0	+0.26(+0.44%)
Feb 15, 2024	57.83	59.98	57.70	59.67	20,022	+1.42(+2.44%)
Feb 14, 2024	58.59	59.21	58.21	58.25	12,171	-0.32(-0.55%)
Feb 13, 2024	58.01	58.87	57.52	58.57	25,028	-1.23(-2.06%)
Feb 12, 2024	58.74	59.80	58.74	59.80	14,995	+1.06(+1.80%)
Feb 09, 2024	59.30	59.30	58.43	58.74	10,305	-0.24(-0.41%)
Feb 08, 2024	58.12	59.35	58.12	58.98	47,764	+0.20(+0.34%)
Feb 07, 2024	57.72	58.91	57.72	58.78	36,816	+0.67(+1.15%)
Feb 06, 2024	58.19	58.75	57.75	58.11	11,378	-0.10(-0.17%)
Feb 05, 2024	59.21	59.21	57.82	58.21	34,065	-1.56(-2.61%)
Feb 02, 2024	60.85	60.85	59.20	59.77	15,667	-1.06(-1.74%)

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.