Indicators

Cogeco Inc (TSX: CGO )

47.45 -2.80 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		56.72	56.72	56.72	0	+0.15(+0.27%)
Dec 29, 2016	56.50	56.57	56.32	56.57	2,503	+0.30(+0.53%)
Dec 28, 2016	56.12	56.67	55.95	56.27	8,276	+0.14(+0.25%)
Dec 23, 2016		56.13	56.13	56.13	0	+0.38(+0.68%)
Dec 22, 2016	55.47	55.75	55.15	55.75	9,588	+0.63(+1.14%)
Dec 21, 2016	55.65	56.32	55.12	55.12	13,392	-0.83(-1.48%)
Dec 20, 2016	55.86	56.20	55.51	55.95	10,161	+0.19(+0.34%)
Dec 19, 2016	55.83	56.09	55.76	55.76	4,111	-0.24(-0.43%)
Dec 16, 2016	56.04	56.15	55.97	56.00	12,460	+0.00(+0.00%)
Dec 15, 2016	55.72	56.00	55.70	56.00	36,391	+0.46(+0.83%)
Dec 14, 2016	55.58	55.80	55.45	55.54	5,941	-0.26(-0.47%)
Dec 13, 2016	56.00	56.08	55.64	55.80	6,935	-0.05(-0.09%)
Dec 12, 2016	55.50	56.05	55.21	55.85	11,327	-0.22(-0.39%)
Dec 09, 2016	56.30	56.44	55.91	56.07	15,400	-0.03(-0.05%)
Dec 08, 2016	55.60	56.14	55.58	56.10	12,172	+0.57(+1.03%)
Dec 07, 2016	55.15	55.58	55.11	55.53	11,511	+0.38(+0.69%)
Dec 06, 2016	54.62	55.16	54.52	55.15	3,555	+0.35(+0.64%)
Dec 05, 2016	54.24	54.85	54.03	54.80	7,758	+0.56(+1.03%)
Dec 02, 2016	54.40	54.79	54.14	54.24	11,903	+0.59(+1.10%)

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.