Skip to main content

Cogeco Inc (TSX:CGO)

62.69 +0.76 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2025 61.45 62.26 61.42 61.93 10,526 +0.24(+0.39%)
Sep 15, 2025 62.13 62.13 61.21 61.69 10,900 -0.11(-0.18%)
Sep 12, 2025 61.39 61.89 60.87 61.80 14,835 +0.40(+0.65%)
Sep 11, 2025 61.40 61.46 60.98 61.40 16,200 +0.02(+0.03%)
Sep 10, 2025 60.95 61.57 60.70 61.38 9,814 +0.44(+0.72%)
Sep 09, 2025 60.95 61.00 60.36 60.94 27,917 -0.13(-0.21%)
Sep 08, 2025 61.41 61.41 60.35 61.07 13,753 -0.28(-0.46%)
Sep 05, 2025 61.40 61.65 61.20 61.35 15,111 +0.16(+0.26%)
Sep 04, 2025 60.42 61.29 60.42 61.19 40,208 +0.87(+1.44%)
Sep 03, 2025 60.23 60.42 59.69 60.32 33,253 -0.10(-0.17%)
Sep 02, 2025 59.36 60.42 59.36 60.42 27,422 +0.14(+0.23%)
Aug 29, 2025 60.28 0 +0.39(+0.65%)
Aug 28, 2025 59.90 59.90 59.15 59.89 16,719 -0.01(-0.02%)
Aug 27, 2025 58.99 60.21 58.99 59.90 19,854 +0.87(+1.47%)
Aug 26, 2025 59.47 59.47 58.63 59.03 12,844 +0.23(+0.39%)
Aug 25, 2025 58.60 58.86 58.09 58.80 22,874 +0.26(+0.44%)
Aug 22, 2025 58.75 59.00 58.47 58.54 13,038 +0.06(+0.10%)
Aug 21, 2025 58.70 58.90 58.35 58.48 23,143 -0.17(-0.29%)
Aug 20, 2025 58.40 58.76 58.35 58.65 15,477 -0.03(-0.05%)
Aug 19, 2025 59.14 59.14 58.24 58.68 53,457 +0.19(+0.32%)
Aug 18, 2025 59.90 60.11 58.46 58.49 75,495 -1.01(-1.70%)
Aug 15, 2025 58.89 59.65 58.89 59.50 49,744 +0.53(+0.90%)
Aug 14, 2025 58.73 59.43 58.35 58.97 72,827 +0.28(+0.48%)
Aug 13, 2025 58.15 59.13 58.15 58.69 18,659 +0.64(+1.10%)
Aug 12, 2025 57.61 58.80 57.13 58.05 38,439 +0.74(+1.29%)
Aug 11, 2025 57.40 57.62 57.08 57.31 30,912 +0.04(+0.07%)
Aug 08, 2025 57.70 58.34 57.09 57.27 34,700 -0.34(-0.59%)
Aug 07, 2025 58.45 58.45 57.47 57.61 18,597 -0.86(-1.47%)
Aug 06, 2025 58.91 59.19 58.16 58.47 21,574 -0.65(-1.10%)
Aug 05, 2025 58.77 59.21 58.50 59.12 22,679 +0.26(+0.44%)
Aug 01, 2025 58.86 0 +0.33(+0.56%)
Jul 31, 2025 59.53 59.53 58.27 58.53 35,483 -1.10(-1.84%)
Jul 30, 2025 60.29 60.29 59.34 59.63 29,945 -0.54(-0.90%)
Jul 29, 2025 61.80 61.80 59.74 60.17 34,127 -1.79(-2.89%)
Jul 28, 2025 62.50 62.60 61.63 61.96 43,782 -0.65(-1.04%)
Jul 25, 2025 62.52 62.82 62.01 62.61 27,666 +0.05(+0.08%)
Jul 24, 2025 63.42 63.42 62.21 62.56 23,616 -0.36(-0.57%)
Jul 23, 2025 61.85 63.12 61.65 62.92 31,789 +1.44(+2.34%)
Jul 22, 2025 62.00 62.12 61.38 61.48 32,464 -0.30(-0.49%)
Jul 21, 2025 61.90 62.51 61.59 61.78 21,705 +0.14(+0.23%)
Jul 18, 2025 62.42 63.34 61.50 61.64 53,850 -1.27(-2.02%)
Jul 17, 2025 62.48 63.25 60.27 62.91 82,923 +1.64(+2.68%)
Jul 16, 2025 66.69 66.69 60.62 61.27 111,677 -5.91(-8.80%)
Jul 15, 2025 68.10 68.10 67.00 67.18 17,554 -0.82(-1.21%)
Jul 14, 2025 68.53 68.67 67.58 68.00 21,900 -0.25(-0.37%)
Jul 11, 2025 68.79 68.79 67.82 68.25 5,745 -0.69(-1.00%)
Jul 10, 2025 69.42 69.42 68.06 68.94 8,834 +0.07(+0.10%)
Jul 09, 2025 68.53 69.03 68.00 68.87 9,081 +0.24(+0.35%)
Jul 08, 2025 68.50 69.50 68.19 68.63 25,672 +0.13(+0.19%)
Jul 07, 2025 68.89 68.89 68.19 68.50 5,659 -0.36(-0.52%)
Jul 04, 2025 68.80 68.99 68.54 68.86 13,782 +0.02(+0.03%)
Jul 03, 2025 68.81 68.86 67.25 68.84 18,019 +0.58(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.