Indicators

Cogeco Inc (TSX: CGO )

50.50 -0.93 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	49.51	49.51	49.36	49.45	2,089	-0.27(-0.54%)
Oct 28, 2016	49.97	50.22	49.72	49.72	4,892	-0.15(-0.30%)
Oct 27, 2016	49.69	49.94	49.55	49.87	1,996	+0.43(+0.87%)
Oct 26, 2016	49.41	49.95	49.41	49.44	2,445	-0.35(-0.70%)
Oct 25, 2016	49.60	49.79	49.55	49.79	2,108	+0.38(+0.77%)
Oct 24, 2016	49.75	49.75	49.16	49.41	2,090	-0.07(-0.14%)
Oct 21, 2016	49.81	49.84	49.16	49.48	8,075	-0.34(-0.68%)
Oct 20, 2016	50.04	50.04	49.61	49.82	8,056	-0.49(-0.97%)
Oct 19, 2016	50.26	50.80	50.15	50.31	5,005	-0.34(-0.67%)
Oct 18, 2016	49.90	50.83	49.90	50.65	1,472	+0.67(+1.34%)
Oct 17, 2016	49.99	50.50	49.96	49.98	3,307	+0.12(+0.24%)
Oct 14, 2016	49.81	50.05	49.75	49.86	5,490	+0.16(+0.32%)
Oct 13, 2016	49.76	49.98	49.55	49.70	18,060	-0.38(-0.76%)
Oct 12, 2016	50.07	50.16	49.81	50.08	81,481	+0.21(+0.42%)
Oct 11, 2016	50.03	50.03	49.69	49.87	4,227	-0.32(-0.64%)
Oct 07, 2016		50.19	50.19	50.19	0	-0.88(-1.72%)
Oct 06, 2016	51.57	51.83	51.00	51.07	3,671	-0.15(-0.29%)
Oct 05, 2016	51.97	51.97	51.17	51.22	5,798	-0.72(-1.39%)
Oct 04, 2016	52.00	52.00	51.75	51.94	139,675	+0.11(+0.21%)

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.