Indicators

Cogeco Inc (TSX: CGO )

53.32 UNCHANGED

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 (%)
Aug 31, 2009	20.70	20.71	20.06	20.06	3,105	-0.55(-2.67%)
Aug 28, 2009	20.20	20.80	20.02	20.61	18,470	+0.61(+3.05%)
Aug 27, 2009	20.24	20.24	19.85	20.00	5,786	+0.30(+1.52%)
Aug 26, 2009	19.74	20.34	19.50	19.70	23,026	+0.27(+1.39%)
Aug 25, 2009	20.00	20.13	19.32	19.43	30,720	-0.57(-2.85%)
Aug 24, 2009	20.64	20.65	19.99	20.00	36,361	-0.45(-2.20%)
Aug 21, 2009	20.65	20.65	20.30	20.45	97,796	-0.15(-0.73%)
Aug 20, 2009	20.29	20.65	20.29	20.60	18,918	+0.00(+0.00%)
Aug 19, 2009	20.47	20.71	20.46	20.60	4,025	-0.15(-0.72%)
Aug 18, 2009	20.90	20.90	20.50	20.75	7,262	+0.05(+0.24%)
Aug 17, 2009	20.80	20.90	20.55	20.70	7,605	-0.13(-0.62%)
Aug 14, 2009	20.80	20.90	20.75	20.83	4,250	+0.03(+0.14%)
Aug 13, 2009	20.95	20.95	20.80	20.80	10,197	-0.12(-0.57%)
Aug 12, 2009	20.92	20.92	20.88	20.92	23,126	+0.00(+0.00%)
Aug 11, 2009	21.01	21.10	20.85	20.92	9,042	-0.08(-0.38%)
Aug 10, 2009	21.12	21.13	20.81	21.00	14,501	+0.10(+0.48%)
Aug 07, 2009	20.79	21.20	20.75	20.90	13,077	+0.06(+0.29%)
Aug 06, 2009	20.99	21.00	20.71	20.84	49,000	-0.05(-0.24%)
Aug 05, 2009	21.29	21.29	20.56	20.89	22,335	-0.20(-0.95%)

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.