Skip to main content

Cogeco Inc (TSX: CGO )

57.38 +1.74 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.30 67.59 66.90 67.40 4,314 +0.18(+0.27%)
Jan 30, 2019 67.67 67.67 66.64 67.22 10,418 -0.24(-0.36%)
Jan 29, 2019 67.27 67.72 66.95 67.46 13,090 +0.39(+0.58%)
Jan 28, 2019 66.81 67.42 66.39 67.07 15,956 +0.10(+0.15%)
Jan 25, 2019 66.95 67.51 66.46 66.97 12,933 +0.21(+0.31%)
Jan 24, 2019 66.27 66.84 66.00 66.76 8,300 +1.11(+1.69%)
Jan 23, 2019 65.08 65.97 64.79 65.65 5,820 +0.40(+0.61%)
Jan 22, 2019 66.17 66.26 63.98 65.25 17,430 -0.63(-0.96%)
Jan 21, 2019 67.02 67.02 65.88 65.88 3,759 -0.91(-1.36%)
Jan 18, 2019 67.35 67.78 66.79 66.79 19,716 -0.26(-0.39%)
Jan 17, 2019 66.57 67.80 66.53 67.05 6,547 +0.60(+0.90%)
Jan 16, 2019 67.81 67.81 65.84 66.45 12,383 -0.91(-1.35%)
Jan 15, 2019 68.10 68.10 67.03 67.36 37,859 -0.22(-0.33%)
Jan 14, 2019 65.23 67.88 65.23 67.58 32,178 +2.16(+3.30%)
Jan 11, 2019 60.58 65.77 60.39 65.42 31,419 +4.64(+7.63%)
Jan 10, 2019 59.62 60.78 59.38 60.78 12,006 +1.04(+1.74%)
Jan 09, 2019 59.34 59.74 58.58 59.74 16,373 +0.59(+1.00%)
Jan 08, 2019 60.11 60.11 58.56 59.15 13,414 +0.03(+0.05%)
Jan 07, 2019 58.44 59.15 58.31 59.12 5,415 +1.04(+1.79%)
Jan 04, 2019 59.50 59.50 57.73 58.08 6,039 -0.83(-1.41%)
Jan 03, 2019 58.22 58.98 57.49 58.91 15,900 +0.65(+1.12%)
Jan 02, 2019 57.85 58.30 57.73 58.26 5,737 +0.02(+0.03%)
Dec 31, 2018 58.24 58.24 58.24 0 +0.12(+0.21%)
Dec 28, 2018 57.01 58.79 57.01 58.12 10,093 +1.79(+3.18%)
Dec 27, 2018 56.35 56.67 54.93 56.33 8,147 +0.80(+1.44%)
Dec 24, 2018 55.53 55.53 55.53 0 -0.63(-1.12%)
Dec 21, 2018 58.20 58.37 56.16 56.16 21,382 -1.62(-2.80%)
Dec 20, 2018 57.55 58.55 57.33 57.78 28,424 +0.13(+0.23%)
Dec 19, 2018 57.40 58.88 57.40 57.65 38,086 +0.38(+0.66%)
Dec 18, 2018 56.55 57.55 56.55 57.27 28,355 +0.85(+1.51%)
Dec 17, 2018 59.47 59.48 56.39 56.42 32,886 -3.25(-5.45%)
Dec 14, 2018 60.58 60.58 59.67 59.67 20,701 -1.21(-1.99%)
Dec 13, 2018 62.41 62.52 60.88 60.88 14,384 -1.31(-2.11%)
Dec 12, 2018 62.94 63.09 62.00 62.19 17,542 -0.39(-0.62%)
Dec 11, 2018 61.88 63.25 61.85 62.58 12,049 +0.84(+1.36%)
Dec 10, 2018 62.18 62.31 60.83 61.74 34,631 -0.37(-0.60%)
Dec 07, 2018 61.58 62.63 61.58 62.11 33,620 +0.74(+1.21%)
Dec 06, 2018 61.22 61.73 59.89 61.37 19,039 -0.56(-0.90%)
Dec 05, 2018 61.61 62.52 61.35 61.93 17,071 +0.32(+0.52%)
Dec 04, 2018 62.25 62.28 61.55 61.61 13,263 -0.71(-1.14%)
Dec 03, 2018 62.52 63.03 61.71 62.32 13,955 +0.09(+0.14%)
Nov 30, 2018 62.16 62.64 61.59 62.23 12,636 +0.13(+0.21%)
Nov 29, 2018 60.72 62.54 60.72 62.10 29,569 +1.42(+2.34%)
Nov 28, 2018 59.80 60.89 59.60 60.68 6,761 +0.90(+1.51%)
Nov 27, 2018 59.68 60.06 58.89 59.78 17,683 +0.17(+0.29%)
Nov 26, 2018 60.32 60.37 59.22 59.61 17,918 -0.66(-1.10%)
Nov 23, 2018 60.53 60.53 59.97 60.27 6,291 -0.54(-0.89%)
Nov 22, 2018 60.66 61.24 59.78 60.81 12,742 +0.21(+0.35%)
Nov 21, 2018 59.22 60.98 59.09 60.60 19,258 +1.40(+2.36%)
Nov 20, 2018 60.55 60.67 58.81 59.20 13,185 -1.53(-2.52%)
Nov 19, 2018 61.34 61.38 60.73 60.73 10,912 -0.77(-1.25%)
Nov 16, 2018 61.46 61.76 61.12 61.50 17,997 -0.06(-0.10%)
Nov 15, 2018 62.03 62.03 60.63 61.56 12,266 -0.50(-0.81%)
Nov 14, 2018 62.12 62.24 61.86 62.06 2,752 -0.02(-0.03%)
Nov 13, 2018 61.63 62.80 61.55 62.08 24,890 -0.02(-0.03%)
Nov 12, 2018 62.49 62.49 62.10 62.10 32,548 -0.55(-0.88%)
Nov 09, 2018 62.86 62.86 62.06 62.65 6,668 -0.47(-0.74%)
Nov 08, 2018 64.64 65.05 62.49 63.12 15,131 -1.52(-2.35%)
Nov 07, 2018 63.78 64.64 63.39 64.64 24,529 +0.99(+1.56%)
Nov 06, 2018 64.88 65.66 63.09 63.65 29,313 -1.35(-2.08%)
Nov 05, 2018 64.14 66.25 64.14 65.00 27,171 +0.86(+1.34%)
Nov 02, 2018 63.26 64.59 63.01 64.14 44,201 +0.75(+1.18%)
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.