Indicators

Cogeco Inc (TSX: CGO )

53.32 -0.44 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.25	22.25	21.85	22.25	2,929	+0.00(+0.00%)
Jul 28, 2006	22.24	22.25	22.00	22.25	564	-0.25(-1.11%)
Jul 27, 2006	22.25	22.75	22.25	22.50	1,760	+0.25(+1.12%)
Jul 26, 2006	21.65	22.25	21.65	22.25	12,400	+0.65(+3.01%)
Jul 25, 2006	21.45	21.87	21.45	21.60	3,323	+0.20(+0.93%)
Jul 24, 2006	20.95	21.50	20.95	21.40	15,200	+0.75(+3.63%)
Jul 21, 2006	20.50	20.76	20.50	20.65	3,350	-0.34(-1.62%)
Jul 20, 2006	20.75	20.99	20.51	20.99	5,340	+0.00(+0.00%)
Jul 19, 2006	20.00	21.24	20.00	20.99	42,720	+0.79(+3.91%)
Jul 18, 2006	20.46	20.46	19.80	20.20	36,950	-0.18(-0.88%)
Jul 17, 2006	20.45	20.45	20.34	20.38	1,380	+0.27(+1.34%)
Jul 14, 2006	20.38	20.40	20.11	20.11	9,795	-0.19(-0.94%)
Jul 13, 2006	20.60	20.70	20.30	20.30	3,580	-0.15(-0.73%)
Jul 12, 2006	20.30	20.45	20.30	20.45	11,720	+0.15(+0.74%)
Jul 11, 2006	20.50	20.50	20.00	20.30	20,081	-0.35(-1.69%)
Jul 10, 2006	19.55	20.65	19.55	20.65	166,435	+1.30(+6.72%)
Jul 07, 2006	19.40	19.70	19.35	19.35	13,020	+0.05(+0.26%)
Jul 06, 2006	19.50	19.60	19.30	19.30	18,593	-0.40(-2.03%)
Jul 05, 2006	19.70	19.75	19.69	19.70	5,778	-0.30(-1.50%)

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.