Indicators

Cogeco Inc (TSX: CGO )

50.00 +0.09 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.66	22.66	22.65	22.65	620	-0.35(-1.52%)
Feb 26, 2009	22.99	23.00	22.99	23.00	4,345	+0.85(+3.84%)
Feb 25, 2009	22.26	22.27	22.13	22.15	12,198	-0.10(-0.45%)
Feb 24, 2009	23.60	23.61	22.20	22.25	6,400	-1.25(-5.32%)
Feb 23, 2009	23.76	24.50	23.50	23.50	37,100	-0.70(-2.89%)
Feb 20, 2009	24.00	24.55	23.76	24.20	10,844	+0.10(+0.41%)
Feb 19, 2009	24.41	24.41	23.91	24.10	2,731	+0.09(+0.37%)
Feb 18, 2009	24.27	25.50	24.01	24.01	17,768	-0.50(-2.04%)
Feb 17, 2009	25.01	25.75	24.16	24.51	10,240	-1.40(-5.40%)
Feb 13, 2009	25.49	25.92	25.49	25.91	2,100	+0.42(+1.65%)
Feb 12, 2009	25.44	25.49	24.49	25.49	1,540	+1.14(+4.68%)
Feb 11, 2009	25.50	25.70	23.35	24.35	9,793	-1.19(-4.66%)
Feb 10, 2009	25.01	25.66	25.00	25.54	3,155	-0.21(-0.82%)
Feb 09, 2009			25.75	25.75	142	+0.00(+0.00%)
Feb 06, 2009	25.75	25.75	25.51	25.75	2,625	+0.15(+0.59%)
Feb 05, 2009	25.60	25.60	25.60	25.60	663	-0.03(-0.12%)
Feb 04, 2009	25.59	25.63	25.00	25.63	1,690	+0.23(+0.91%)
Feb 03, 2009	25.63	25.63	25.00	25.40	1,043	-0.22(-0.86%)

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.