Indicators

Cogeco Inc (TSX: CGO )

52.37 +0.01 (+0.02%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	68.52	68.78	68.16	68.34	11,346	+0.09(+0.13%)
Apr 27, 2017	66.90	68.40	66.90	68.25	8,216	+1.40(+2.09%)
Apr 26, 2017	66.45	66.85	66.45	66.85	8,273	+0.45(+0.68%)
Apr 25, 2017	66.74	66.74	66.31	66.40	9,470	-0.34(-0.51%)
Apr 24, 2017	67.09	67.35	66.74	66.74	6,104	-0.23(-0.34%)
Apr 21, 2017	66.91	67.15	66.90	66.97	3,562	-0.11(-0.16%)
Apr 20, 2017	67.37	67.37	67.02	67.08	3,182	-0.04(-0.06%)
Apr 19, 2017	66.74	67.67	66.74	67.12	8,627	+0.72(+1.08%)
Apr 18, 2017	66.10	66.40	65.87	66.40	16,983	+0.28(+0.42%)
Apr 17, 2017	64.80	66.22	64.75	66.12	10,260	+1.38(+2.12%)
Apr 13, 2017	65.19	65.77	64.67	64.75	14,184	-0.48(-0.74%)
Apr 12, 2017	64.00	65.33	63.95	65.23	21,790	+1.32(+2.07%)
Apr 11, 2017	62.30	64.00	62.25	63.91	20,086	+1.66(+2.67%)
Apr 10, 2017	62.03	62.30	61.50	62.25	32,901	+0.26(+0.42%)
Apr 07, 2017	59.40	62.25	59.40	61.99	13,506	+2.67(+4.50%)
Apr 06, 2017	59.00	59.39	58.30	59.32	17,802	+0.33(+0.56%)
Apr 05, 2017	59.70	59.70	58.91	58.99	14,222	-0.63(-1.06%)
Apr 04, 2017	59.83	59.96	59.62	59.62	5,065	-0.21(-0.35%)

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.