Indicators

Cogeco Inc (TSX: CGO )

52.85 -0.47 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	79.55	81.35	78.21	78.43	15,444	-1.97(-2.45%)
Aug 28, 2020	82.16	82.16	80.40	80.40	12,625	-1.10(-1.35%)
Aug 27, 2020	80.63	81.90	80.63	81.50	16,053	+0.92(+1.14%)
Aug 26, 2020	81.01	81.06	80.23	80.58	20,020	-0.68(-0.84%)
Aug 25, 2020	82.99	82.99	80.42	81.26	22,433	-1.92(-2.31%)
Aug 24, 2020	82.34	83.85	82.34	83.18	19,427	+0.12(+0.14%)
Aug 21, 2020	83.58	84.00	82.75	83.06	11,202	-0.02(-0.02%)
Aug 20, 2020	82.11	84.40	82.11	83.08	11,838	-0.41(-0.49%)
Aug 19, 2020	81.55	84.09	81.55	83.49	26,199	+1.80(+2.20%)
Aug 18, 2020	81.13	82.36	81.10	81.69	9,484	-0.34(-0.41%)
Aug 17, 2020	82.23	82.94	80.09	82.03	25,027	+1.78(+2.22%)
Aug 14, 2020	80.72	81.21	80.25	80.25	15,908	-0.18(-0.22%)
Aug 13, 2020	81.81	81.81	80.43	80.43	10,125	-1.38(-1.69%)
Aug 12, 2020	83.35	83.39	81.81	81.81	18,113	+0.24(+0.29%)
Aug 11, 2020	82.23	82.24	81.30	81.57	11,656	-0.44(-0.54%)
Aug 10, 2020	82.69	82.69	81.60	82.01	10,883	-0.53(-0.64%)
Aug 07, 2020	84.82	84.82	82.54	82.54	8,408	-1.01(-1.21%)
Aug 06, 2020	83.20	83.69	82.54	83.55	19,347	+1.30(+1.58%)
Aug 05, 2020	83.86	84.11	82.25	82.25	18,475	-1.38(-1.65%)

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.