Indicators

Cogeco Inc (TSX: CGO )

52.18 -0.18 (-0.34%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.74	51.27	50.26	51.27	507	+1.45(+2.91%)
Apr 27, 2012	51.48	51.48	49.82	49.82	1,333	-1.37(-2.68%)
Apr 26, 2012	49.97	51.28	49.91	51.19	729	+1.53(+3.08%)
Apr 25, 2012	49.65	49.66	49.59	49.66	48,052	+0.14(+0.28%)
Apr 24, 2012	49.49	49.98	48.54	49.52	974	+0.52(+1.06%)
Apr 23, 2012	48.59	49.48	48.59	49.00	1,315	-0.99(-1.98%)
Apr 20, 2012	49.98	49.99	49.74	49.99	2,608	+0.49(+0.99%)
Apr 19, 2012	49.51	49.80	49.50	49.50	3,038	-0.50(-1.00%)
Apr 18, 2012	50.05	50.05	49.95	50.00	2,293	-0.05(-0.10%)
Apr 17, 2012	50.01	50.53	49.00	50.05	5,322	-0.47(-0.93%)
Apr 16, 2012	51.01	51.02	50.52	50.52	1,650	-1.32(-2.55%)
Apr 13, 2012	51.99	51.99	51.74	51.84	1,393	-0.17(-0.33%)
Apr 12, 2012	52.07	52.41	52.00	52.01	1,955	-0.99(-1.87%)
Apr 11, 2012	53.00	53.22	52.50	53.00	1,446	+0.00(+0.00%)
Apr 10, 2012	54.48	54.48	53.00	53.00	3,343	-1.48(-2.72%)
Apr 09, 2012	54.43	54.48	54.43	54.48	321	+0.03(+0.06%)
Apr 05, 2012	54.49	54.49	54.45	54.45	876	-0.04(-0.07%)
Apr 04, 2012	54.02	54.49	53.98	54.49	2,470	+0.51(+0.94%)
Apr 03, 2012	54.19	54.40	53.98	53.98	3,092	-0.01(-0.02%)

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.