Chronicle Journal: Finance

Cogeco Inc (TSX: CGO )

90.55 CAD -0.12 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 90.50 91.66 89.50 90.55 53,851 -0.12(-0.13%)
Jan 21, 2021 89.50 90.91 89.00 90.67 92,130 +1.85(+2.08%)
Jan 20, 2021 89.50 89.51 88.51 88.82 26,217 -0.09(-0.10%)
Jan 19, 2021 89.03 90.38 88.60 88.91 75,689 +0.19(+0.21%)
Jan 18, 2021 83.79 89.12 83.57 88.72 64,498 +5.59(+6.72%)
Jan 15, 2021 81.42 83.50 80.43 83.13 96,159 +4.26(+5.40%)
Jan 14, 2021 79.27 79.73 78.61 78.87 89,400 -0.54(-0.68%)
Jan 13, 2021 79.55 79.66 78.60 79.41 45,084 +0.38(+0.48%)
Jan 12, 2021 80.05 80.37 78.93 79.03 33,126 -1.02(-1.27%)
Jan 11, 2021 80.06 80.60 79.68 80.05 34,424 -0.61(-0.76%)
Jan 08, 2021 81.07 81.45 80.40 80.66 48,469 -0.10(-0.12%)
Jan 07, 2021 81.56 81.73 80.65 80.76 22,163 -1.00(-1.22%)
Jan 06, 2021 82.37 82.98 80.73 81.76 29,805 -0.41(-0.50%)
Jan 05, 2021 81.82 82.17 80.61 82.17 13,294 +0.58(+0.71%)
Jan 04, 2021 82.00 82.01 81.29 81.59 13,535 -0.39(-0.48%)
Dec 31, 2020 81.98 81.98 81.98 0 -0.59(-0.71%)
Dec 30, 2020 83.26 83.26 82.30 82.57 24,037 -0.23(-0.28%)
Dec 29, 2020 83.59 83.59 82.52 82.80 11,731 +0.93(+1.14%)
Dec 24, 2020 81.87 81.87 81.87 0 +0.14(+0.17%)
Dec 23, 2020 81.66 81.95 81.04 81.73 13,648 -0.02(-0.02%)
Dec 22, 2020 82.14 82.26 81.02 81.75 10,174 -0.39(-0.47%)
Dec 21, 2020 82.44 84.87 81.02 82.14 15,355 -0.93(-1.12%)
Dec 18, 2020 82.28 83.18 82.28 83.07 27,211 -0.46(-0.55%)
Dec 17, 2020 84.29 84.83 82.69 83.53 18,723 -0.83(-0.98%)
Dec 16, 2020 84.84 84.99 83.80 84.36 14,907 +0.01(+0.01%)
Dec 15, 2020 84.50 84.56 83.55 84.35 25,087 +0.15(+0.18%)
Dec 14, 2020 84.26 84.79 83.67 84.20 54,017 +0.57(+0.68%)
Dec 11, 2020 81.88 83.75 81.88 83.63 53,045 +2.08(+2.55%)
Dec 10, 2020 81.09 81.86 80.84 81.55 31,937 -0.24(-0.29%)
Dec 09, 2020 81.70 82.13 81.24 81.79 20,486 +0.33(+0.41%)
Dec 08, 2020 81.11 81.98 81.11 81.46 15,133 +0.36(+0.44%)
Dec 07, 2020 81.64 81.96 80.75 81.10 28,248 -0.10(-0.12%)
Dec 04, 2020 80.81 81.40 80.81 81.20 18,122 -0.02(-0.02%)
Dec 03, 2020 81.47 81.84 80.40 81.22 89,682 +0.23(+0.28%)
Dec 02, 2020 80.48 81.54 80.45 80.99 44,036 +0.05(+0.06%)
Dec 01, 2020 79.84 81.07 79.00 80.94 269,814 +1.39(+1.75%)
Nov 30, 2020 80.00 80.03 78.93 79.55 61,622 -0.57(-0.71%)
Nov 27, 2020 80.84 80.97 79.87 80.12 148,732 +0.01(+0.01%)
Nov 26, 2020 80.84 80.84 80.11 80.11 7,886 +0.04(+0.05%)
Nov 25, 2020 80.94 80.94 79.24 80.07 37,183 -0.09(-0.11%)
Nov 24, 2020 81.34 81.34 80.06 80.16 33,039 -0.50(-0.62%)
Nov 23, 2020 81.41 81.41 79.87 80.66 60,667 -0.41(-0.51%)
Nov 20, 2020 78.47 81.75 78.47 81.07 88,566 +3.39(+4.36%)
Nov 19, 2020 77.28 78.50 77.02 77.68 54,151 +0.12(+0.15%)
Nov 18, 2020 78.55 78.89 77.44 77.56 125,524 -0.26(-0.33%)
Nov 17, 2020 79.33 79.44 77.61 77.82 29,627 -1.00(-1.27%)
Nov 16, 2020 77.99 78.97 77.73 78.82 57,827 +1.08(+1.39%)
Nov 13, 2020 78.18 78.18 77.49 77.74 50,935 +0.33(+0.43%)
Nov 12, 2020 78.99 78.99 77.14 77.41 53,432 -1.27(-1.61%)
Nov 11, 2020 78.27 79.02 77.83 78.68 34,402 +1.01(+1.30%)
Nov 10, 2020 78.40 79.13 77.67 77.67 57,444 -0.73(-0.93%)
Nov 09, 2020 79.80 80.10 77.01 78.40 82,748 -0.60(-0.76%)
Nov 06, 2020 79.00 79.59 78.23 79.00 89,709 +0.00(+0.00%)
Nov 05, 2020 78.81 79.82 78.29 79.00 58,123 -0.51(-0.64%)
Nov 04, 2020 79.30 79.73 78.50 79.51 42,084 +0.27(+0.34%)
Nov 03, 2020 79.67 80.85 77.96 79.24 29,644 -0.15(-0.19%)
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.