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 (%)
Jun 28, 2013		42.00	42.00	42.00	0	+1.70(+4.22%)
Jun 27, 2013	40.25	40.58	40.25	40.30	2,497	+0.05(+0.12%)
Jun 26, 2013	39.50	40.25	39.50	40.25	1,411	+0.64(+1.62%)
Jun 25, 2013	39.44	39.61	39.44	39.61	1,868	+0.07(+0.18%)
Jun 24, 2013	39.52	39.54	39.54	39.54	1,364	-0.46(-1.15%)
Jun 21, 2013	40.00	40.01	40.00	40.00	502	+0.04(+0.10%)
Jun 20, 2013	39.49	39.96	39.41	39.96	1,857	+0.18(+0.45%)
Jun 19, 2013	39.44	40.02	39.30	39.78	2,423	+0.48(+1.22%)
Jun 18, 2013	38.04	39.30	38.04	39.30	4,174	+0.97(+2.53%)
Jun 17, 2013	38.02	38.37	38.02	38.33	1,995	-0.30(-0.78%)
Jun 14, 2013	38.50	38.76	38.32	38.63	1,734	-0.20(-0.52%)
Jun 13, 2013	38.80	38.83	38.30	38.83	3,798	-0.17(-0.44%)
Jun 12, 2013	39.39	39.39	38.80	39.00	1,695	-0.19(-0.48%)
Jun 11, 2013	39.86	39.86	39.03	39.19	2,640	-0.65(-1.63%)
Jun 10, 2013	40.20	40.20	39.82	39.84	2,586	-0.45(-1.12%)
Jun 07, 2013	40.45	40.45	40.29	40.29	701	+0.09(+0.22%)
Jun 06, 2013	40.80	40.80	40.10	40.20	4,030	-0.94(-2.28%)
Jun 05, 2013	41.27	41.27	40.71	41.14	5,124	-0.70(-1.67%)
Jun 04, 2013	41.84	41.84	41.84	41.84	592	+0.36(+0.87%)

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.