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 (%)
Sep 29, 2006	23.48	24.34	23.48	23.50	2,310	+0.24(+1.03%)
Sep 28, 2006	23.00	23.62	23.00	23.26	3,821	+0.41(+1.79%)
Sep 27, 2006	22.71	22.85	22.71	22.85	395	+0.35(+1.56%)
Sep 26, 2006	22.71	22.79	22.11	22.50	9,101	-0.40(-1.75%)
Sep 25, 2006	23.00	23.05	22.75	22.90	6,600	+0.15(+0.66%)
Sep 22, 2006	22.75	22.75	22.40	22.75	2,171	+0.25(+1.11%)
Sep 21, 2006	22.75	22.75	22.50	22.50	24,870	+0.00(+0.00%)
Sep 20, 2006	22.50	22.50	22.50	22.50	2,311	+0.00(+0.00%)
Sep 19, 2006	22.25	22.50	22.25	22.50	1,493	-0.24(-1.06%)
Sep 18, 2006	22.74	22.74	22.74	22.74	442	+0.74(+3.36%)
Sep 15, 2006	22.00	22.00	22.00	22.00	0	+0.00(+0.00%)
Sep 14, 2006	22.00	22.00	21.75	22.00	2,970	-0.20(-0.90%)
Sep 13, 2006	22.19	22.20	22.19	22.20	800	+0.05(+0.23%)
Sep 12, 2006	22.15	22.15	22.15	22.15	1,850	-0.10(-0.45%)
Sep 11, 2006	22.25	22.73	22.25	22.25	3,358	-0.25(-1.11%)
Sep 08, 2006	22.50	22.50	22.50	22.50	0	+0.00(+0.00%)
Sep 06, 2006	22.69	22.69	22.50	22.50	16,015	-0.10(-0.44%)
Sep 05, 2006	22.71	22.71	22.45	22.60	7,300	-0.20(-0.88%)

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.