Indicators

Cogeco Inc (TSX: CGO )

52.85 UNCHANGED

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 29, 2014		57.40	57.40	57.40	0	+0.00(+0.00%)
Aug 28, 2014	57.55	57.55	57.35	57.40	5,191	-0.40(-0.69%)
Aug 27, 2014	57.86	57.86	57.50	57.80	2,135	+0.15(+0.26%)
Aug 26, 2014	57.89	57.89	57.36	57.65	6,603	-0.13(-0.22%)
Aug 25, 2014	57.63	57.78	56.93	57.78	4,604	+0.17(+0.30%)
Aug 22, 2014	57.50	57.64	57.50	57.61	2,295	+0.05(+0.09%)
Aug 21, 2014	57.51	57.57	57.50	57.56	1,868	+0.05(+0.09%)
Aug 20, 2014	57.63	57.63	57.51	57.51	1,576	+0.01(+0.02%)
Aug 19, 2014	57.37	57.51	57.37	57.50	2,811	+0.54(+0.95%)
Aug 18, 2014	56.86	57.20	56.86	56.96	2,752	+0.15(+0.26%)
Aug 15, 2014	55.39	57.84	55.39	56.81	20,565	+1.58(+2.86%)
Aug 14, 2014	54.79	55.23	54.79	55.23	969	+0.58(+1.06%)
Aug 13, 2014	54.65	54.65	54.65	54.65	200	+0.15(+0.28%)
Aug 12, 2014	54.49	54.80	54.46	54.50	11,863	+0.00(+0.00%)
Aug 11, 2014	54.54	54.61	54.47	54.50	2,310	+0.12(+0.23%)
Aug 08, 2014	54.03	54.45	53.81	54.38	3,939	+0.53(+0.99%)
Aug 07, 2014	53.88	54.05	53.75	53.84	810,102	-0.40(-0.74%)
Aug 06, 2014	54.22	54.24	54.22	54.24	869	+0.24(+0.44%)
Aug 05, 2014	53.64	54.00	53.64	54.00	1,637	-0.05(-0.09%)

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.