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 (%)
Apr 29, 2022	77.44	79.00	76.50	76.50	14,933	-1.88(-2.40%)
Apr 28, 2022	78.93	78.93	77.89	78.38	6,287	-0.34(-0.43%)
Apr 27, 2022	78.82	79.46	77.91	78.72	14,963	-0.18(-0.23%)
Apr 26, 2022	82.34	82.38	78.90	78.90	15,819	-4.02(-4.85%)
Apr 25, 2022	82.97	82.97	81.09	82.92	11,352	-0.20(-0.24%)
Apr 22, 2022	84.13	85.00	83.03	83.12	12,047	-1.37(-1.62%)
Apr 21, 2022	84.99	84.99	84.40	84.49	8,040	-0.19(-0.22%)
Apr 20, 2022	83.97	85.00	83.97	84.68	23,789	+0.71(+0.85%)
Apr 19, 2022	83.69	84.70	83.69	83.97	12,134	+0.62(+0.74%)
Apr 18, 2022	81.63	83.74	81.63	83.35	21,702	+1.60(+1.96%)
Apr 14, 2022				81.75	0	+2.63(+3.32%)
Apr 13, 2022	79.31	79.41	78.40	79.12	10,879	-0.03(-0.04%)
Apr 12, 2022	77.96	79.35	77.70	79.15	23,157	+1.80(+2.33%)
Apr 11, 2022	77.28	77.75	77.28	77.35	5,985	+0.07(+0.09%)
Apr 08, 2022	77.40	77.63	76.95	77.28	17,381	-0.11(-0.14%)
Apr 07, 2022	77.55	77.59	77.27	77.39	14,158	+0.07(+0.09%)
Apr 06, 2022	77.39	77.56	76.95	77.32	5,327	-0.36(-0.46%)
Apr 05, 2022	77.53	78.81	77.42	77.68	11,205	-0.13(-0.17%)
Apr 04, 2022	77.83	77.88	77.29	77.81	10,352	+0.47(+0.61%)

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.