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 (%)
Apr 30, 2007	40.49	40.50	40.10	40.50	23,275	+0.01(+0.02%)
Apr 27, 2007	40.99	41.00	40.00	40.49	3,885	-0.69(-1.68%)
Apr 26, 2007	39.40	41.18	39.40	41.18	13,657	+2.04(+5.21%)
Apr 25, 2007	38.44	39.50	38.44	39.14	25,777	+0.67(+1.74%)
Apr 24, 2007	38.50	38.50	38.00	38.47	9,469	+0.09(+0.23%)
Apr 23, 2007	38.50	38.50	38.01	38.38	2,547	-0.62(-1.59%)
Apr 20, 2007	39.00	39.00	38.46	39.00	30,897	+0.01(+0.03%)
Apr 19, 2007	38.35	38.99	38.17	38.99	3,967	+0.49(+1.27%)
Apr 18, 2007	38.78	38.78	38.50	38.50	40,078	-0.28(-0.72%)
Apr 17, 2007	38.94	39.00	38.78	38.78	3,120	-0.49(-1.25%)
Apr 16, 2007	40.00	40.00	39.27	39.27	1,818	-0.50(-1.26%)
Apr 13, 2007	39.90	39.90	39.26	39.77	4,418	+0.02(+0.05%)
Apr 12, 2007	40.00	40.00	39.08	39.75	9,264	-0.25(-0.62%)
Apr 11, 2007	39.10	40.00	39.10	40.00	4,505	+0.75(+1.91%)
Apr 10, 2007	39.50	39.50	38.61	39.25	5,387	-0.43(-1.08%)
Apr 09, 2007	39.68	39.68	39.68	39.68	352	+0.68(+1.74%)
Apr 05, 2007	39.49	39.74	38.50	39.00	6,005	+0.01(+0.03%)
Apr 04, 2007	38.26	39.00	38.26	38.99	964	+0.00(+0.00%)
Apr 03, 2007	38.00	39.71	37.25	38.99	5,305	+1.89(+5.09%)

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.