Indicators

Cogeco Inc (TSX: CGO )

53.76 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	94.61	94.62	93.26	93.26	1,318	-1.75(-1.84%)
May 28, 2021	94.45	95.81	94.45	95.01	5,503	+1.05(+1.12%)
May 27, 2021	95.72	95.72	93.96	93.96	24,920	-2.25(-2.34%)
May 26, 2021	95.00	96.21	92.52	96.21	35,168	+3.08(+3.31%)
May 25, 2021	92.71	93.59	92.36	93.13	4,702	+0.14(+0.15%)
May 21, 2021		92.99	92.99	92.99	0	-1.11(-1.18%)
May 20, 2021	94.21	95.36	93.48	94.10	9,340	-0.08(-0.08%)
May 19, 2021	95.18	95.90	94.12	94.18	7,344	-1.15(-1.21%)
May 18, 2021	95.37	96.01	95.32	95.33	6,326	-0.52(-0.54%)
May 17, 2021	97.47	97.47	95.75	95.85	9,638	-2.12(-2.16%)
May 14, 2021	95.04	97.97	95.04	97.97	4,475	+0.80(+0.82%)
May 13, 2021	96.66	97.73	96.07	97.17	5,234	+0.47(+0.49%)
May 12, 2021	97.26	97.90	96.48	96.70	7,727	-0.86(-0.88%)
May 11, 2021	97.52	97.78	96.90	97.56	5,871	-0.16(-0.16%)
May 10, 2021	97.00	98.46	96.93	97.72	14,041	+0.91(+0.94%)
May 07, 2021	96.37	96.83	96.10	96.81	8,423	+0.40(+0.41%)
May 06, 2021	97.60	97.60	95.88	96.41	6,369	-0.17(-0.18%)
May 05, 2021	97.25	97.25	96.29	96.58	7,458	-0.40(-0.41%)
May 04, 2021	95.93	96.98	95.48	96.98	7,390	+0.92(+0.96%)

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.