Indicators

Cogeco Inc (TSX: CGO )

49.62 -0.32 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		83.56	83.56	83.56	0	+0.28(+0.34%)
Jun 27, 2019	83.17	83.33	82.44	83.28	6,368	+0.69(+0.84%)
Jun 26, 2019	83.30	83.40	82.35	82.59	20,644	-0.71(-0.85%)
Jun 25, 2019	83.81	83.81	83.09	83.30	9,383	-0.16(-0.19%)
Jun 24, 2019	83.40	84.48	83.40	83.46	9,706	+0.17(+0.20%)
Jun 21, 2019	83.76	84.18	82.87	83.29	20,066	-0.62(-0.74%)
Jun 20, 2019	84.45	85.04	83.50	83.91	15,518	-0.53(-0.63%)
Jun 19, 2019	82.83	84.64	82.83	84.44	32,981	+1.51(+1.82%)
Jun 18, 2019	83.88	83.88	82.90	82.93	8,123	-0.69(-0.83%)
Jun 17, 2019	82.37	84.50	82.37	83.62	12,640	+0.80(+0.97%)
Jun 14, 2019	82.60	83.07	81.63	82.82	23,769	+0.07(+0.08%)
Jun 13, 2019	84.56	84.57	82.52	82.75	11,895	-1.72(-2.04%)
Jun 12, 2019	84.92	85.22	84.45	84.47	14,270	-0.28(-0.33%)
Jun 11, 2019	84.41	85.18	84.14	84.75	7,544	+0.34(+0.40%)
Jun 10, 2019	84.24	84.41	83.95	84.41	4,244	-0.04(-0.05%)
Jun 07, 2019	83.85	84.85	83.77	84.45	8,640	+0.30(+0.36%)
Jun 06, 2019	85.31	85.31	83.87	84.15	47,417	-0.09(-0.11%)
Jun 05, 2019	84.08	84.73	83.87	84.24	20,334	+0.17(+0.20%)
Jun 04, 2019	84.50	84.52	83.37	84.07	5,144	+0.18(+0.21%)

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.