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 (%)
Aug 31, 2015	54.51	55.30	54.07	55.30	6,408	+0.55(+1.00%)
Aug 28, 2015	53.82	55.05	53.82	54.75	3,043	-0.35(-0.64%)
Aug 27, 2015	54.35	55.12	53.76	55.10	6,246	+0.76(+1.40%)
Aug 26, 2015	53.42	54.34	53.36	54.34	5,607	+0.94(+1.76%)
Aug 25, 2015	54.02	54.46	52.17	53.40	10,737	-0.30(-0.56%)
Aug 24, 2015		54.95	54.00	53.70	7,847	-0.30(-0.56%)
Aug 21, 2015	55.24	55.41	53.18	54.00	4,611	-1.35(-2.44%)
Aug 20, 2015	55.05	55.35	54.64	55.35	3,818	-0.65(-1.16%)
Aug 19, 2015	55.43	56.00	52.20	56.00	22,647	-0.54(-0.96%)
Aug 18, 2015	55.93	56.65	55.93	56.54	1,722	+0.00(+0.00%)
Aug 17, 2015	56.19	56.54	55.81	56.54	4,813	-0.22(-0.39%)
Aug 14, 2015	55.54	56.76	55.54	56.76	2,101	+1.49(+2.70%)
Aug 13, 2015	54.26	55.28	53.71	55.27	3,769	+0.30(+0.55%)
Aug 12, 2015	54.36	55.17	53.52	54.97	6,764	-0.45(-0.80%)
Aug 11, 2015	54.07	55.63	54.07	55.41	1,888	-0.34(-0.62%)
Aug 10, 2015	55.09	56.19	54.77	55.76	3,469	+0.32(+0.58%)
Aug 07, 2015	56.89	56.89	55.37	55.44	1,513	-1.46(-2.57%)
Aug 06, 2015	56.42	56.90	56.35	56.90	4,861	+0.02(+0.04%)
Aug 05, 2015	56.60	56.96	56.06	56.88	3,188	+0.31(+0.55%)

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.