Indicators

Cogeco Inc (TSX: CGO )

50.00 UNCHANGED

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 (%)
Mar 31, 2009	24.01	24.34	24.05	24.05	4,357	+0.00(+0.00%)
Mar 30, 2009	24.16	24.39	24.00	24.05	15,015	-0.05(-0.21%)
Mar 26, 2009	24.27	24.27	24.10	24.10	60,965	-0.49(-1.99%)
Mar 25, 2009	24.01	24.59	24.00	24.59	970	+0.59(+2.46%)
Mar 24, 2009	24.44	24.44	24.00	24.00	4,045	-0.02(-0.08%)
Mar 23, 2009	24.03	24.02	24.02	24.02	755	+0.02(+0.08%)
Mar 20, 2009	24.74	24.74	24.00	24.00	2,390	+0.40(+1.69%)
Mar 19, 2009	24.01	24.00	23.50	23.60	4,629	+0.10(+0.43%)
Mar 18, 2009	23.49	23.50	23.00	23.50	2,700	+0.75(+3.30%)
Mar 17, 2009	22.78	23.00	22.74	22.75	73,243	+0.01(+0.04%)
Mar 16, 2009	22.24	22.74	21.51	22.74	445	+1.23(+5.72%)
Mar 13, 2009	21.66	22.62	21.00	21.51	34,322	-0.54(-2.45%)
Mar 12, 2009	20.85	22.05	20.64	22.05	6,587	+1.10(+5.25%)
Mar 11, 2009	21.17	21.17	20.61	20.95	7,751	-0.40(-1.87%)
Mar 10, 2009	21.25	21.61	21.25	21.35	4,010	+0.00(+0.00%)
Mar 09, 2009	22.00	22.00	21.35	21.35	9,292	-0.85(-3.83%)
Mar 06, 2009	22.25	22.31	22.20	22.20	43,000	-0.01(-0.05%)
Mar 05, 2009	20.98	22.22	20.70	22.21	20,784	+0.41(+1.88%)
Mar 04, 2009	22.01	22.22	21.51	21.80	9,674	-0.47(-2.11%)

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.