Indicators

Cogeco Inc (TSX: CGO )

53.61 -0.08 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	39.39	39.39	38.01	38.87	2,817	-0.22(-0.56%)
Jan 28, 2011	39.49	39.49	37.38	39.09	7,147	-0.21(-0.53%)
Jan 27, 2011	39.99	39.99	38.95	39.30	2,759	-0.69(-1.73%)
Jan 26, 2011	39.95	40.00	39.81	39.99	993	+0.28(+0.71%)
Jan 25, 2011	39.94	39.99	39.71	39.71	1,987	-0.23(-0.58%)
Jan 24, 2011	39.53	39.94	39.10	39.94	1,830	+0.62(+1.58%)
Jan 21, 2011	38.98	39.50	38.77	39.32	4,222	+0.34(+0.87%)
Jan 20, 2011	38.80	38.99	38.50	38.98	4,935	+0.20(+0.52%)
Jan 19, 2011	38.50	38.79	38.40	38.78	47,773	+0.23(+0.60%)
Jan 18, 2011	38.38	38.80	38.30	38.55	2,950	-0.24(-0.62%)
Jan 17, 2011	38.60	38.80	38.27	38.79	1,933	+0.00(+0.00%)
Jan 14, 2011	38.60	38.79	38.50	38.79	3,088	+0.00(+0.00%)
Jan 13, 2011	38.44	38.79	38.00	38.79	5,982	+0.34(+0.88%)
Jan 12, 2011	38.50	38.50	38.01	38.45	3,083	-0.04(-0.10%)
Jan 11, 2011	37.99	38.49	37.99	38.49	2,340	+0.49(+1.29%)
Jan 10, 2011	38.25	38.50	38.00	38.00	3,625	+0.00(+0.00%)
Jan 07, 2011	37.31	38.00	37.20	38.00	12,006	+0.26(+0.69%)
Jan 06, 2011	37.51	37.94	37.41	37.74	2,482	-0.11(-0.29%)
Jan 05, 2011	37.64	37.85	37.44	37.85	65,693	+0.16(+0.42%)

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.