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 28, 2018	59.79	59.79	58.21	58.26	3,106	-1.69(-2.82%)
Sep 27, 2018	59.38	60.60	59.23	59.95	5,656	+0.57(+0.96%)
Sep 26, 2018	57.93	59.63	57.93	59.38	9,595	+1.51(+2.61%)
Sep 25, 2018	59.85	59.85	57.87	57.87	14,138	-1.87(-3.13%)
Sep 24, 2018	59.98	60.03	58.83	59.74	17,702	-0.24(-0.40%)
Sep 21, 2018	59.67	59.98	59.09	59.98	10,671	+0.29(+0.49%)
Sep 20, 2018	58.72	59.69	58.72	59.69	8,533	+1.04(+1.77%)
Sep 19, 2018	59.14	59.69	58.46	58.65	12,828	-0.48(-0.81%)
Sep 18, 2018	59.25	59.72	58.46	59.13	9,799	-0.11(-0.19%)
Sep 17, 2018	60.02	60.48	59.15	59.24	11,601	-0.87(-1.45%)
Sep 14, 2018	60.70	60.70	60.11	60.11	4,095	-0.75(-1.23%)
Sep 13, 2018	60.11	60.90	59.80	60.86	6,836	+1.30(+2.18%)
Sep 12, 2018	58.30	59.98	57.53	59.56	11,227	+1.27(+2.18%)
Sep 11, 2018	59.04	59.04	58.28	58.29	4,797	-0.75(-1.27%)
Sep 10, 2018	59.47	59.54	59.00	59.04	8,148	-0.46(-0.77%)
Sep 07, 2018	59.90	60.05	59.06	59.50	5,914	-0.52(-0.87%)
Sep 06, 2018	59.78	60.56	59.48	60.02	6,492	+0.26(+0.44%)
Sep 05, 2018	60.80	60.99	59.45	59.76	8,187	-1.15(-1.89%)

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.