Indicators

Cogeco Inc (TSX: CGO )

53.87 +1.23 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.49	47.49	46.51	46.51	2,205	-0.99(-2.08%)
Jan 30, 2012	46.75	47.50	45.99	47.50	9,495	+0.52(+1.11%)
Jan 27, 2012	46.00	46.98	46.00	46.98	2,776	+0.78(+1.69%)
Jan 26, 2012	47.99	48.75	45.82	46.20	6,797	-1.05(-2.22%)
Jan 25, 2012	46.90	47.49	46.90	47.25	992	+0.35(+0.75%)
Jan 24, 2012	46.83	46.90	46.83	46.90	560	+0.15(+0.32%)
Jan 23, 2012	47.12	47.12	46.47	46.75	1,793	-0.35(-0.74%)
Jan 20, 2012	47.68	47.99	47.02	47.10	1,231	-1.25(-2.59%)
Jan 19, 2012	48.80	48.80	47.35	48.35	4,661	-0.49(-1.00%)
Jan 18, 2012	49.05	49.05	48.84	48.84	249	-0.67(-1.35%)
Jan 17, 2012	49.75	49.75	49.49	49.51	1,886	-0.24(-0.48%)
Jan 16, 2012	49.75	50.00	49.75	49.75	1,114	-0.25(-0.50%)
Jan 13, 2012	50.24	50.40	48.00	50.00	5,609	-0.64(-1.26%)
Jan 12, 2012	49.75	50.64	49.04	50.64	9,878	+0.84(+1.69%)
Jan 11, 2012	49.00	49.80	48.62	49.80	5,133	+0.51(+1.03%)
Jan 10, 2012	49.49	49.93	49.29	49.29	1,610	+0.29(+0.59%)
Jan 09, 2012	48.78	49.10	48.78	49.00	2,571	-0.50(-1.01%)
Jan 06, 2012	49.30	49.52	49.02	49.50	4,992	-0.10(-0.20%)
Jan 05, 2012	49.43	49.61	48.95	49.60	8,611	+0.45(+0.92%)

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.