Indicators

Cogeco Inc (TSX: CGO )

49.70 -0.30 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	35.71	35.89	35.70	35.89	1,220	+0.18(+0.50%)
Sep 27, 2012	35.87	35.90	35.71	35.71	1,062	-0.29(-0.81%)
Sep 26, 2012	35.85	36.00	35.85	36.00	1,781	+0.10(+0.28%)
Sep 25, 2012	35.94	35.94	35.55	35.90	1,118	-0.20(-0.55%)
Sep 24, 2012	35.58	36.23	35.52	36.10	6,913	-0.14(-0.39%)
Sep 21, 2012	36.13	36.24	35.14	36.24	86,016	+0.24(+0.67%)
Sep 20, 2012	35.50	36.00	35.50	36.00	28,187	+0.25(+0.70%)
Sep 19, 2012	36.49	36.49	35.75	35.75	3,729	-0.41(-1.13%)
Sep 18, 2012	35.70	36.16	35.65	36.16	3,291	+0.17(+0.47%)
Sep 17, 2012	35.38	35.99	35.38	35.99	3,183	+0.88(+2.51%)
Sep 14, 2012	35.92	35.92	35.11	35.11	1,503	-0.88(-2.45%)
Sep 13, 2012	35.42	36.09	35.41	35.99	1,951	+0.51(+1.44%)
Sep 12, 2012	35.56	35.60	35.26	35.48	985	+0.16(+0.45%)
Sep 11, 2012	35.40	35.41	35.32	35.32	564	-0.18(-0.51%)
Sep 10, 2012	34.70	35.76	34.70	35.50	2,998	+0.62(+1.78%)
Sep 07, 2012	34.72	34.88	34.40	34.88	2,295	+0.10(+0.29%)
Sep 06, 2012	34.62	34.78	34.62	34.78	671	-0.07(-0.20%)
Sep 05, 2012	34.64	34.98	34.50	34.85	2,143	+0.10(+0.29%)

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.