Indicators

Cogeco Inc (TSX: CGO )

54.15 +0.54 (+1.01%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		104.09	104.09	104.09	0	+0.55(+0.53%)
Dec 30, 2019	103.98	103.98	102.83	103.54	4,639	-0.20(-0.19%)
Dec 27, 2019	103.28	103.75	102.70	103.74	10,933	+0.05(+0.05%)
Dec 24, 2019		103.69	103.69	103.69	0	-0.11(-0.11%)
Dec 23, 2019	104.34	104.87	103.65	103.80	9,142	-0.20(-0.19%)
Dec 20, 2019	102.55	105.11	102.53	104.00	26,689	+1.30(+1.27%)
Dec 19, 2019	101.77	102.84	101.77	102.70	14,396	+1.00(+0.98%)
Dec 18, 2019	101.89	102.87	101.61	101.70	10,944	-0.37(-0.36%)
Dec 17, 2019	103.60	104.20	101.37	102.07	20,118	-1.83(-1.76%)
Dec 16, 2019	104.00	104.37	103.21	103.90	21,246	-0.10(-0.10%)
Dec 13, 2019	104.59	105.11	103.52	104.00	12,510	-0.64(-0.61%)
Dec 12, 2019	105.07	105.36	104.06	104.64	21,106	-0.18(-0.17%)
Dec 11, 2019	103.88	105.35	103.84	104.82	15,558	+0.86(+0.83%)
Dec 10, 2019	104.11	104.40	103.41	103.96	12,834	-0.04(-0.04%)
Dec 09, 2019	103.57	104.20	103.37	104.00	15,747	+0.19(+0.18%)
Dec 06, 2019	104.13	104.46	102.67	103.81	19,198	-0.64(-0.61%)
Dec 05, 2019	106.77	106.77	102.82	104.45	26,754	+0.93(+0.90%)
Dec 04, 2019	103.04	104.05	102.03	103.52	12,825	+0.61(+0.59%)
Dec 03, 2019	102.91	103.43	102.46	102.91	9,072	+0.24(+0.23%)

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.