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 (%)
Sep 30, 2013	45.95	46.79	45.37	46.00	4,234	+0.34(+0.74%)
Sep 27, 2013	46.21	46.22	45.65	45.66	2,054	-0.79(-1.70%)
Sep 26, 2013	46.32	46.45	46.20	46.45	933	-0.05(-0.11%)
Sep 25, 2013	46.51	46.51	46.19	46.50	1,009	-0.15(-0.32%)
Sep 24, 2013	46.72	46.72	46.65	46.65	508	-0.63(-1.33%)
Sep 23, 2013	46.58	47.28	46.46	47.28	2,323	+0.58(+1.24%)
Sep 20, 2013	47.91	48.38	45.52	46.70	38,772	-1.39(-2.89%)
Sep 19, 2013	47.95	48.09	47.85	48.09	14,768	+0.19(+0.40%)
Sep 18, 2013	48.18	48.28	47.75	47.90	1,947	-0.32(-0.66%)
Sep 17, 2013	48.07	48.24	48.07	48.22	1,728	+0.42(+0.88%)
Sep 16, 2013	47.99	48.09	47.80	47.80	609	-0.20(-0.42%)
Sep 13, 2013	48.30	48.30	48.00	48.00	524	-0.45(-0.93%)
Sep 12, 2013	48.52	48.52	47.65	48.45	796	-0.05(-0.10%)
Sep 11, 2013	48.07	48.50	48.07	48.50	2,447	+0.67(+1.40%)
Sep 10, 2013	48.28	48.28	47.51	47.83	4,555	-0.13(-0.27%)
Sep 06, 2013		47.96	47.96	47.96	145	+1.44(+3.10%)
Sep 05, 2013	46.31	46.52	46.31	46.52	540	-0.19(-0.41%)
Sep 04, 2013	46.71	46.71	46.71	46.71	906	+0.05(+0.10%)

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.