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 (%)
Jul 29, 2016		52.59	52.59	52.59	0	+0.31(+0.59%)
Jul 28, 2016	52.46	52.46	50.99	52.28	2,685	+0.00(+0.00%)
Jul 27, 2016	51.25	52.28	51.25	52.28	77,100	+1.28(+2.51%)
Jul 26, 2016	51.75	51.75	51.00	51.00	32,900	-0.75(-1.45%)
Jul 25, 2016	52.25	52.25	51.75	51.75	3,530	-0.05(-0.10%)
Jul 22, 2016	51.52	52.42	51.52	51.80	5,959	+0.39(+0.76%)
Jul 21, 2016	51.61	51.67	51.35	51.41	3,819	-0.19(-0.37%)
Jul 20, 2016	51.01	51.60	51.01	51.60	52,527	+0.64(+1.26%)
Jul 19, 2016	51.34	51.52	50.84	50.96	5,051	-0.24(-0.47%)
Jul 18, 2016	50.78	51.20	50.71	51.20	7,977	+0.32(+0.63%)
Jul 15, 2016	50.75	51.02	50.75	50.88	10,018	-0.06(-0.12%)
Jul 14, 2016	50.11	51.50	50.11	50.94	86,959	+0.67(+1.33%)
Jul 13, 2016	50.38	51.15	50.25	50.27	42,202	-0.23(-0.46%)
Jul 12, 2016	50.30	50.51	49.29	50.50	103,783	+0.11(+0.22%)
Jul 11, 2016	50.01	50.44	49.85	50.39	42,465	+0.21(+0.42%)
Jul 08, 2016		50.80	49.51	50.18	59,659	-0.62(-1.22%)
Jul 07, 2016	55.00	55.00	50.60	50.80	31,812	-5.21(-9.30%)
Jul 05, 2016	55.46	56.50	55.46	56.01	4,352	+0.30(+0.54%)

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.