Indicators

Cogeco Inc (TSX: CGO )

62.40 +0.91 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	96.23	96.95	94.96	95.44	10,319	-0.33(-0.34%)
Sep 27, 2019	98.47	98.50	95.29	95.77	8,162	-2.51(-2.55%)
Sep 26, 2019	98.07	98.78	97.83	98.28	10,204	+0.71(+0.73%)
Sep 25, 2019	99.81	100.25	97.19	97.57	19,685	-1.93(-1.94%)
Sep 24, 2019	99.33	99.91	99.21	99.50	5,772	+0.29(+0.29%)
Sep 23, 2019	100.43	100.43	99.21	99.21	9,112	+0.07(+0.07%)
Sep 20, 2019	99.58	100.08	98.61	99.14	13,263	+0.10(+0.10%)
Sep 19, 2019	98.65	99.35	98.45	99.04	7,276	+1.03(+1.05%)
Sep 18, 2019	99.61	99.61	97.88	98.01	20,446	-1.89(-1.89%)
Sep 17, 2019	96.15	100.19	96.15	99.90	28,933	+3.89(+4.05%)
Sep 16, 2019	96.02	96.03	95.14	96.01	8,256	-0.01(-0.01%)
Sep 13, 2019	97.06	97.77	96.02	96.02	19,486	-1.06(-1.09%)
Sep 12, 2019	97.22	98.18	96.85	97.08	7,640	-0.14(-0.14%)
Sep 11, 2019	95.74	97.50	95.08	97.22	18,333	+1.42(+1.48%)
Sep 10, 2019	95.34	96.35	95.23	95.80	14,150	+0.49(+0.51%)
Sep 09, 2019	94.69	95.31	94.01	95.31	6,965	+0.80(+0.85%)
Sep 06, 2019	94.05	94.96	93.97	94.51	8,036	+0.00(+0.00%)
Sep 05, 2019	93.93	94.64	93.50	94.51	7,347	+0.83(+0.89%)
Sep 04, 2019	93.87	94.64	93.47	93.68	6,906	+0.25(+0.27%)

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.