Skip to main content

Cogeco Inc (TSX:CGO)

68.86 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2025 66.56 68.71 66.44 68.26 17,684 +1.03(+1.53%)
Jun 30, 2025 67.23 0 +2.38(+3.67%)
Jun 27, 2025 64.67 65.36 64.50 64.85 25,713 +0.18(+0.28%)
Jun 26, 2025 64.90 65.13 64.49 64.67 14,490 -0.23(-0.35%)
Jun 25, 2025 65.37 65.37 64.11 64.90 13,430 -0.40(-0.61%)
Jun 24, 2025 65.67 65.67 64.85 65.30 4,414 -0.20(-0.31%)
Jun 23, 2025 65.78 65.78 64.23 65.50 3,364 +1.21(+1.88%)
Jun 20, 2025 65.03 65.18 64.29 64.29 13,511 -0.66(-1.02%)
Jun 19, 2025 64.65 65.00 64.25 64.95 2,158 -0.04(-0.06%)
Jun 18, 2025 64.87 65.27 64.17 64.99 9,451 +0.17(+0.26%)
Jun 17, 2025 65.29 65.29 64.01 64.82 4,836 +0.07(+0.11%)
Jun 16, 2025 64.32 65.00 64.04 64.75 8,067 +0.25(+0.39%)
Jun 13, 2025 65.65 65.65 64.18 64.50 7,753 -1.18(-1.80%)
Jun 12, 2025 65.11 65.68 64.94 65.68 6,907 +0.58(+0.89%)
Jun 11, 2025 64.81 65.28 64.76 65.10 5,269 +0.56(+0.87%)
Jun 10, 2025 66.07 66.07 64.54 64.54 4,620 -0.99(-1.51%)
Jun 09, 2025 65.76 65.76 64.77 65.53 6,652 -0.23(-0.35%)
Jun 06, 2025 67.51 67.51 65.02 65.76 10,098 -0.37(-0.56%)
Jun 05, 2025 65.00 66.27 65.00 66.13 6,018 -0.36(-0.54%)
Jun 04, 2025 65.91 66.49 65.41 66.49 6,849 +0.59(+0.90%)
Jun 03, 2025 65.07 65.90 64.69 65.90 12,667 +0.53(+0.81%)
Jun 02, 2025 64.03 66.00 64.03 65.37 13,766 -0.22(-0.34%)
May 30, 2025 64.43 66.00 64.39 65.59 25,697 +1.28(+1.99%)
May 29, 2025 63.84 64.31 63.30 64.31 3,616 +0.49(+0.77%)
May 28, 2025 63.81 63.82 63.08 63.82 3,615 -0.16(-0.25%)
May 27, 2025 64.41 65.18 63.91 63.98 7,981 -0.63(-0.98%)
May 26, 2025 64.99 65.01 64.05 64.61 3,491 -0.23(-0.35%)
May 23, 2025 64.21 64.84 63.53 64.84 8,003 +0.62(+0.97%)
May 22, 2025 63.34 64.76 63.07 64.22 8,313 +0.80(+1.26%)
May 21, 2025 64.26 64.26 62.94 63.42 9,210 -1.34(-2.07%)
May 20, 2025 64.25 65.25 64.25 64.76 3,809 +0.19(+0.29%)
May 16, 2025 64.57 0 +0.13(+0.20%)
May 15, 2025 62.32 64.81 62.27 64.44 14,063 +1.58(+2.51%)
May 14, 2025 63.71 63.71 62.18 62.86 6,132 -0.52(-0.82%)
May 13, 2025 64.67 64.89 63.01 63.38 8,473 -0.96(-1.49%)
May 12, 2025 65.23 65.65 64.11 64.34 14,809 -1.37(-2.08%)
May 09, 2025 65.96 65.99 64.70 65.71 12,294 +0.57(+0.88%)
May 08, 2025 64.25 66.21 64.25 65.14 16,981 +1.02(+1.59%)
May 07, 2025 63.34 64.50 63.34 64.12 6,507 +1.04(+1.65%)
May 06, 2025 62.54 63.48 62.54 63.08 4,652 +0.54(+0.86%)
May 05, 2025 62.92 63.01 61.83 62.54 9,471 -0.33(-0.52%)
May 02, 2025 63.20 63.69 62.57 62.87 5,476 -0.28(-0.44%)
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.