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 (%)
Oct 31, 2022	61.53	61.53	57.48	58.02	24,252	-0.59(-1.01%)
Oct 28, 2022	57.28	60.39	57.28	58.61	23,719	+2.91(+5.22%)
Oct 27, 2022	54.69	56.09	54.68	55.70	12,510	+0.86(+1.57%)
Oct 26, 2022	54.57	55.59	54.47	54.84	15,562	+0.32(+0.59%)
Oct 25, 2022	53.76	55.24	53.76	54.52	4,702	+0.77(+1.43%)
Oct 24, 2022	53.46	54.36	53.03	53.75	13,405	+0.15(+0.28%)
Oct 21, 2022	54.01	54.44	53.21	53.60	5,083	-0.42(-0.78%)
Oct 20, 2022	54.91	55.10	53.65	54.02	6,691	-1.18(-2.14%)
Oct 19, 2022	55.07	55.20	54.25	55.20	7,026	-0.25(-0.45%)
Oct 18, 2022	55.88	55.92	54.85	55.45	7,050	+0.84(+1.54%)
Oct 17, 2022	54.88	55.36	54.61	54.61	4,457	+0.37(+0.68%)
Oct 14, 2022	54.99	54.99	53.79	54.24	10,830	-0.33(-0.60%)
Oct 13, 2022	53.48	55.01	52.06	54.57	20,151	+0.28(+0.52%)
Oct 12, 2022	54.07	54.29	52.90	54.29	23,198	+1.50(+2.84%)
Oct 11, 2022	59.71	59.71	52.79	52.79	29,984	-2.58(-4.66%)
Oct 07, 2022				55.37	0	-2.48(-4.29%)
Oct 06, 2022	57.57	58.19	57.13	57.85	12,672	+0.16(+0.28%)
Oct 05, 2022	57.14	57.80	56.78	57.69	5,954	+0.35(+0.61%)
Oct 04, 2022	60.02	60.02	57.23	57.34	8,275	+0.87(+1.54%)

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.