Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 53.70 54.05 53.22 53.32 7,781 -0.44(-0.82%)
May 16, 2024 53.65 53.76 53.28 53.76 9,516 +0.09(+0.17%)
May 15, 2024 53.81 54.14 53.66 53.67 7,935 -0.13(-0.24%)
May 14, 2024 54.14 54.49 53.80 53.80 5,470 -0.21(-0.39%)
May 13, 2024 53.55 54.26 53.55 54.01 3,730 -0.28(-0.52%)
May 10, 2024 54.16 54.29 53.70 54.29 12,208 +0.26(+0.48%)
May 09, 2024 54.28 54.48 53.84 54.03 7,153 +0.42(+0.78%)
May 08, 2024 53.04 54.29 53.04 53.61 16,754 -0.08(-0.15%)
May 07, 2024 54.10 54.38 53.54 53.69 8,163 -0.18(-0.33%)
May 06, 2024 53.50 54.24 53.50 53.87 6,362 +1.23(+2.34%)
May 03, 2024 52.62 53.00 52.23 52.64 4,773 +0.62(+1.19%)
May 02, 2024 51.93 52.57 51.25 52.02 10,798 +0.71(+1.38%)
May 01, 2024 51.05 51.94 51.05 51.31 16,037 -0.02(-0.04%)
Apr 30, 2024 51.70 52.12 51.33 51.33 12,448 -0.61(-1.17%)
Apr 29, 2024 51.34 52.18 51.13 51.94 15,896 +0.69(+1.35%)
Apr 26, 2024 51.99 51.99 51.22 51.25 11,157 -0.37(-0.72%)
Apr 25, 2024 51.81 51.85 51.00 51.62 12,207 -0.26(-0.50%)
Apr 24, 2024 53.75 53.75 51.75 51.88 18,489 -2.28(-4.21%)
Apr 23, 2024 53.66 54.21 53.50 54.16 13,638 +0.48(+0.89%)
Apr 22, 2024 53.18 53.80 53.17 53.68 8,674 +0.17(+0.32%)
Apr 19, 2024 53.74 54.35 53.51 53.51 7,667 +0.17(+0.32%)
Apr 18, 2024 53.11 53.62 53.11 53.34 6,705 +0.12(+0.23%)
Apr 17, 2024 53.45 54.06 52.92 53.22 19,130 +0.03(+0.06%)
Apr 16, 2024 52.67 53.34 52.55 53.19 10,707 -0.29(-0.54%)
Apr 15, 2024 55.76 55.76 52.79 53.48 14,830 +0.24(+0.45%)
Apr 12, 2024 52.87 54.88 52.70 53.24 14,666 -0.06(-0.11%)
Apr 11, 2024 53.05 53.55 52.55 53.30 14,508 -0.27(-0.50%)
Apr 10, 2024 54.71 54.71 53.57 53.57 17,310 -1.58(-2.86%)
Apr 09, 2024 55.35 55.35 54.78 55.15 12,414 +0.49(+0.90%)
Apr 08, 2024 54.78 55.03 54.50 54.66 8,632 -0.21(-0.38%)
Apr 05, 2024 55.52 55.65 54.75 54.87 9,821 -0.16(-0.29%)
Apr 04, 2024 56.86 56.86 54.82 55.03 10,271 +0.17(+0.31%)
Apr 03, 2024 55.32 55.34 54.81 54.86 12,348 -0.19(-0.35%)
Apr 02, 2024 56.61 56.63 54.75 55.05 18,924 -1.72(-3.03%)
Apr 01, 2024 56.67 57.00 56.40 56.77 8,093 -0.13(-0.23%)
Mar 28, 2024 56.90 0 -0.48(-0.84%)
Mar 27, 2024 56.27 57.54 56.10 57.38 21,994 +1.74(+3.13%)
Mar 26, 2024 55.66 56.22 55.32 55.64 10,071 +0.43(+0.78%)
Mar 25, 2024 55.80 56.02 55.04 55.21 11,413 -0.55(-0.99%)
Mar 22, 2024 56.88 56.88 55.56 55.76 11,572 -0.71(-1.26%)
Mar 21, 2024 57.63 57.63 56.40 56.47 22,255 -0.43(-0.76%)
Mar 20, 2024 57.64 57.64 56.07 56.90 19,640 -0.49(-0.85%)
Mar 19, 2024 56.60 57.90 56.60 57.39 13,250 +0.79(+1.40%)
Mar 18, 2024 56.65 56.86 56.33 56.60 13,928 +0.24(+0.43%)
Mar 15, 2024 55.81 56.64 55.78 56.36 23,060 +0.00(+0.00%)
Mar 14, 2024 57.05 57.05 55.72 56.36 18,029 -1.20(-2.08%)
Mar 13, 2024 57.13 57.89 56.62 57.56 19,939 +0.76(+1.34%)
Mar 12, 2024 57.12 57.38 56.45 56.80 12,195 +0.06(+0.11%)
Mar 11, 2024 56.35 57.09 56.35 56.74 20,746 -0.22(-0.39%)
Mar 08, 2024 57.57 58.26 56.42 56.96 18,606 -0.95(-1.64%)
Mar 07, 2024 59.02 59.20 57.81 57.91 10,079 -1.67(-2.80%)
Mar 06, 2024 57.45 59.58 57.45 59.58 15,107 +0.84(+1.43%)
Mar 05, 2024 57.31 58.87 57.31 58.74 20,675 +0.87(+1.50%)
Mar 04, 2024 58.11 58.11 57.05 57.87 25,492 -0.55(-0.94%)
Mar 01, 2024 57.46 58.45 57.46 58.42 22,896 +0.99(+1.72%)
Feb 29, 2024 58.25 58.50 57.15 57.43 144,750 -0.53(-0.91%)
Feb 28, 2024 57.12 58.09 57.12 57.96 21,224 +0.40(+0.69%)
Feb 27, 2024 56.54 57.56 55.94 57.56 31,074 +0.65(+1.14%)
Feb 26, 2024 57.94 57.94 56.70 56.91 18,659 -1.03(-1.78%)
Feb 23, 2024 58.06 58.38 57.88 57.94 16,318 -0.82(-1.40%)
Feb 22, 2024 58.81 58.99 58.30 58.76 20,882 -0.05(-0.09%)
Feb 21, 2024 58.38 58.81 57.75 58.81 8,647 +0.52(+0.89%)
Feb 20, 2024 59.94 59.94 57.75 58.29 17,178 -1.64(-2.74%)
Feb 16, 2024 59.93 0 +0.26(+0.44%)
Feb 15, 2024 57.83 59.98 57.70 59.67 20,022 +1.42(+2.44%)
Feb 14, 2024 58.59 59.21 58.21 58.25 12,171 -0.32(-0.55%)
Feb 13, 2024 58.01 58.87 57.52 58.57 25,028 -1.23(-2.06%)
Feb 12, 2024 58.74 59.80 58.74 59.80 14,995 +1.06(+1.80%)
Feb 09, 2024 59.30 59.30 58.43 58.74 10,305 -0.24(-0.41%)
Feb 08, 2024 58.12 59.35 58.12 58.98 47,764 +0.20(+0.34%)
Feb 07, 2024 57.72 58.91 57.72 58.78 36,816 +0.67(+1.15%)
Feb 06, 2024 58.19 58.75 57.75 58.11 11,378 -0.10(-0.17%)
Feb 05, 2024 59.21 59.21 57.82 58.21 34,065 -1.56(-2.61%)
Feb 02, 2024 60.85 60.85 59.20 59.77 15,667 -1.06(-1.74%)
Feb 01, 2024 59.94 61.09 59.94 60.83 21,398 +1.17(+1.96%)
Jan 31, 2024 59.94 60.25 59.40 59.66 83,997 -0.65(-1.08%)
Jan 30, 2024 60.59 60.65 59.94 60.31 18,873 -0.77(-1.26%)
Jan 29, 2024 61.59 61.59 60.19 61.08 18,710 -0.46(-0.75%)
Jan 26, 2024 59.91 61.66 59.91 61.54 21,004 +1.81(+3.03%)
Jan 25, 2024 60.22 60.85 59.36 59.73 28,012 -1.02(-1.68%)
Jan 24, 2024 61.36 61.70 60.41 60.75 21,176 -1.03(-1.67%)
Jan 23, 2024 60.06 61.78 60.05 61.78 23,334 +0.23(+0.37%)
Jan 22, 2024 60.80 61.72 60.45 61.55 48,663 +0.87(+1.43%)
Jan 19, 2024 61.51 61.95 60.24 60.68 35,180 -1.42(-2.29%)
Jan 18, 2024 61.68 62.49 60.79 62.10 28,177 +1.00(+1.64%)
Jan 17, 2024 61.39 61.39 60.04 61.10 34,768 -0.63(-1.02%)
Jan 16, 2024 59.07 61.75 59.02 61.73 45,134 +2.66(+4.50%)
Jan 15, 2024 58.96 59.25 58.45 59.07 14,952 +0.35(+0.60%)
Jan 12, 2024 58.66 59.26 58.45 58.72 25,366 +0.54(+0.93%)
Jan 11, 2024 56.82 58.43 56.42 58.18 30,716 -0.14(-0.24%)
Jan 10, 2024 57.74 58.50 57.43 58.32 18,661 +0.59(+1.02%)
Jan 09, 2024 57.06 57.74 56.42 57.73 20,263 +0.52(+0.91%)
Jan 08, 2024 57.65 57.78 57.10 57.21 19,522 -0.22(-0.38%)
Jan 05, 2024 57.68 58.30 57.01 57.43 17,812 -0.51(-0.88%)
Jan 04, 2024 58.78 58.78 57.51 57.94 19,369 -0.37(-0.63%)
Jan 03, 2024 56.76 58.50 55.65 58.31 30,689 +1.33(+2.33%)
Jan 02, 2024 57.32 58.15 56.65 56.98 31,836 -0.19(-0.33%)
Dec 29, 2023 57.17 0 -0.17(-0.30%)
Dec 28, 2023 57.45 57.47 57.00 57.34 16,565 +0.32(+0.56%)
Dec 27, 2023 56.78 57.42 56.20 57.02 16,378 +0.83(+1.48%)
Dec 22, 2023 56.19 0 -0.39(-0.69%)
Dec 21, 2023 56.23 56.70 56.23 56.58 13,010 +0.84(+1.51%)
Dec 20, 2023 55.24 56.36 54.65 55.74 30,983 +0.86(+1.57%)
Dec 19, 2023 52.09 55.10 52.09 54.88 32,848 +2.65(+5.07%)
Dec 18, 2023 53.71 53.71 52.00 52.23 52,577 -0.55(-1.04%)
Dec 15, 2023 54.75 54.95 52.51 52.78 57,458 -2.02(-3.69%)
Dec 14, 2023 54.24 55.19 54.24 54.80 48,814 +0.61(+1.13%)
Dec 13, 2023 52.50 54.23 52.37 54.19 45,625 +1.65(+3.14%)
Dec 12, 2023 52.86 53.52 52.00 52.54 91,358 +0.42(+0.81%)
Dec 11, 2023 52.69 52.69 51.68 52.12 52,643 -0.17(-0.33%)
Dec 08, 2023 51.82 52.37 51.75 52.29 40,716 +0.51(+0.98%)
Dec 07, 2023 52.56 52.56 51.66 51.78 17,122 -0.10(-0.19%)
Dec 06, 2023 51.52 52.83 51.50 51.88 63,214 +0.96(+1.89%)
Dec 05, 2023 50.60 51.40 50.40 50.92 35,294 +0.42(+0.83%)
Dec 04, 2023 48.24 51.00 48.24 50.50 62,415 +2.11(+4.36%)
Dec 01, 2023 46.69 48.39 46.69 48.39 38,755 +1.58(+3.38%)
Nov 30, 2023 46.64 46.84 46.43 46.81 15,682 +0.41(+0.88%)
Nov 29, 2023 46.88 46.90 46.36 46.40 9,381 -0.36(-0.77%)
Nov 28, 2023 47.10 47.10 46.72 46.76 9,015 -0.24(-0.51%)
Nov 27, 2023 46.82 47.20 46.47 47.00 17,155 +0.20(+0.43%)
Nov 24, 2023 46.60 47.05 46.50 46.80 21,857 -0.14(-0.30%)
Nov 23, 2023 46.51 47.43 46.51 46.94 12,659 +0.72(+1.56%)
Nov 22, 2023 46.20 46.52 46.14 46.22 21,478 -0.07(-0.15%)
Nov 21, 2023 45.79 46.34 45.79 46.29 17,284 +0.17(+0.37%)
Nov 20, 2023 46.06 47.16 45.99 46.12 28,337 -0.11(-0.24%)
Nov 17, 2023 45.80 46.31 45.50 46.23 23,522 +0.61(+1.34%)
Nov 16, 2023 45.55 45.77 45.38 45.62 20,349 -0.35(-0.76%)
Nov 15, 2023 45.00 45.99 44.62 45.97 32,589 +1.02(+2.27%)
Nov 14, 2023 45.55 45.55 44.66 44.95 55,951 -0.27(-0.60%)
Nov 13, 2023 45.88 46.01 45.22 45.22 28,135 -0.71(-1.55%)
Nov 10, 2023 46.51 46.51 45.14 45.93 26,080 +0.56(+1.23%)
Nov 09, 2023 46.52 46.57 45.16 45.37 32,395 -1.14(-2.45%)
Nov 08, 2023 46.50 47.04 46.39 46.51 19,983 -0.14(-0.30%)
Nov 07, 2023 47.79 47.89 46.52 46.65 22,639 -1.06(-2.22%)
Nov 06, 2023 49.30 49.30 47.58 47.71 18,292 -0.89(-1.83%)
Nov 03, 2023 49.09 50.17 48.18 48.60 15,600 -0.36(-0.74%)
Nov 02, 2023 47.09 49.30 47.09 48.96 24,627 +2.10(+4.48%)
Nov 01, 2023 46.49 47.55 46.49 46.86 20,575 -0.28(-0.59%)
Oct 31, 2023 45.12 47.51 45.12 47.14 50,551 +1.49(+3.26%)
Oct 30, 2023 46.22 46.22 45.07 45.65 20,790 -0.18(-0.39%)
Oct 27, 2023 47.49 47.49 45.79 45.83 23,004 -1.36(-2.88%)
Oct 26, 2023 47.17 47.54 46.87 47.19 12,008 +0.04(+0.08%)
Oct 25, 2023 47.81 48.22 47.15 47.15 9,586 -0.90(-1.87%)
Oct 24, 2023 47.86 48.47 47.86 48.05 13,772 -0.42(-0.87%)
Oct 23, 2023 48.13 49.69 48.13 48.47 29,128 -0.89(-1.80%)
Oct 20, 2023 49.92 50.74 49.13 49.36 14,405 -0.96(-1.91%)
Oct 19, 2023 50.70 50.85 49.27 50.32 12,381 +0.11(+0.22%)
Oct 18, 2023 49.75 50.84 49.00 50.21 17,687 -0.14(-0.28%)
Oct 17, 2023 50.48 51.02 50.12 50.35 25,937 +0.24(+0.48%)
Oct 16, 2023 48.55 50.29 47.93 50.11 16,591 +1.92(+3.98%)
Oct 13, 2023 48.61 49.71 48.19 48.19 10,231 -0.83(-1.69%)
Oct 12, 2023 50.01 50.36 48.62 49.02 11,707 -1.39(-2.76%)
Oct 11, 2023 49.23 50.67 49.23 50.41 22,126 +1.28(+2.61%)
Oct 10, 2023 48.07 49.13 47.81 49.13 11,539 +0.69(+1.42%)
Oct 06, 2023 48.44 0 +0.54(+1.13%)
Oct 05, 2023 47.46 48.07 47.42 47.90 7,561 +0.63(+1.33%)
Oct 04, 2023 47.42 47.42 46.50 47.27 8,837 +0.14(+0.30%)
Oct 03, 2023 47.71 47.71 46.76 47.13 8,395 -0.80(-1.67%)
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.