Indicators

Cogeco Inc (TSX: CGO )

53.32 -0.44 (-0.82%)

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 (%)
Sep 29, 2017	81.00	82.20	80.85	81.88	98,262	+0.79(+0.97%)
Sep 28, 2017	80.16	81.48	79.53	81.09	23,757	+1.12(+1.40%)
Sep 27, 2017	78.22	81.10	78.22	79.97	37,724	+1.65(+2.11%)
Sep 26, 2017	78.39	78.89	77.61	78.32	18,488	+0.30(+0.38%)
Sep 25, 2017	78.00	78.33	77.41	78.02	27,623	+0.11(+0.14%)
Sep 22, 2017	78.96	79.10	77.83	77.91	25,300	-1.11(-1.40%)
Sep 21, 2017	79.91	79.91	78.59	79.02	24,710	-0.89(-1.11%)
Sep 20, 2017	80.11	80.43	78.89	79.91	13,080	-0.67(-0.83%)
Sep 19, 2017		80.70	79.72	80.58	23,494	+0.70(+0.88%)
Sep 18, 2017	79.65	79.90	79.00	79.88	10,874	+0.23(+0.29%)
Sep 15, 2017	79.48	79.99	79.05	79.65	21,503	+0.06(+0.08%)
Sep 14, 2017	77.71	79.59	77.67	79.59	9,655	+1.68(+2.16%)
Sep 13, 2017	80.06	80.15	77.65	77.91	13,515	-2.14(-2.67%)
Sep 12, 2017	79.25	80.30	79.17	80.05	25,697	+0.91(+1.15%)
Sep 11, 2017	80.08	80.08	78.90	79.14	41,515	-0.54(-0.68%)
Sep 08, 2017	81.29	81.29	79.52	79.68	24,150	-1.82(-2.23%)
Sep 07, 2017	82.00	83.00	81.50	81.50	23,634	-0.87(-1.06%)
Sep 06, 2017	82.46	82.47	81.80	82.37	9,722	+0.14(+0.17%)
Sep 05, 2017	82.90	82.98	81.92	82.23	11,092	-0.37(-0.45%)

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.