Indicators

Cogeco Inc (TSX: CGO )

53.71 +0.37 (+0.69%)

Streaming Delayed Price Updated: 11:14 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	93.00	93.49	91.10	91.97	56,715	-0.97(-1.04%)
Jan 28, 2021	92.36	93.46	92.05	92.94	21,847	+0.12(+0.13%)
Jan 27, 2021	92.85	93.67	92.29	92.82	24,606	-0.42(-0.45%)
Jan 26, 2021	91.94	93.95	91.94	93.24	18,929	+0.79(+0.85%)
Jan 25, 2021	90.25	92.78	90.00	92.45	29,687	+1.90(+2.10%)
Jan 22, 2021	90.50	91.66	89.50	90.55	53,851	-0.12(-0.13%)
Jan 21, 2021	89.50	90.91	89.00	90.67	92,130	+1.85(+2.08%)
Jan 20, 2021	89.50	89.51	88.51	88.82	26,217	-0.09(-0.10%)
Jan 19, 2021	89.03	90.38	88.60	88.91	75,689	+0.19(+0.21%)
Jan 18, 2021	83.79	89.12	83.57	88.72	64,498	+5.59(+6.72%)
Jan 15, 2021	81.42	83.50	80.43	83.13	96,159	+4.26(+5.40%)
Jan 14, 2021	79.27	79.73	78.61	78.87	89,400	-0.54(-0.68%)
Jan 13, 2021	79.55	79.66	78.60	79.41	45,084	+0.38(+0.48%)
Jan 12, 2021	80.05	80.37	78.93	79.03	33,126	-1.02(-1.27%)
Jan 11, 2021	80.06	80.60	79.68	80.05	34,424	-0.61(-0.76%)
Jan 08, 2021	81.07	81.45	80.40	80.66	48,469	-0.10(-0.12%)
Jan 07, 2021	81.56	81.73	80.65	80.76	22,163	-1.00(-1.22%)
Jan 06, 2021	82.37	82.98	80.73	81.76	29,805	-0.41(-0.50%)
Jan 05, 2021	81.82	82.17	80.61	82.17	13,294	+0.58(+0.71%)

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.