Indicators

Cogeco Inc (TSX: CGO )

47.45 -2.80 (-5.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.84	86.85	84.59	86.28	19,022	-0.30(-0.35%)
May 28, 2020	83.29	86.75	83.29	86.58	18,852	+3.78(+4.57%)
May 27, 2020	84.56	84.56	82.50	82.80	27,557	-1.50(-1.78%)
May 26, 2020	84.90	84.96	83.37	84.30	14,128	-0.70(-0.82%)
May 25, 2020	84.13	85.00	82.83	85.00	3,529	+1.90(+2.29%)
May 22, 2020	82.88	83.76	82.20	83.10	18,227	-0.26(-0.31%)
May 21, 2020	82.27	84.17	82.02	83.36	20,983	+0.85(+1.03%)
May 20, 2020	82.85	83.27	82.38	82.51	10,993	+0.14(+0.17%)
May 19, 2020	85.29	86.10	81.90	82.37	37,110	-2.24(-2.65%)
May 15, 2020		84.61	84.61	84.61	0	+0.75(+0.89%)
May 14, 2020	80.88	84.97	80.88	83.86	18,077	+1.05(+1.27%)
May 13, 2020	84.47	84.47	82.50	82.81	36,013	-1.66(-1.97%)
May 12, 2020	86.26	88.22	83.75	84.47	38,002	-2.28(-2.63%)
May 11, 2020	86.41	86.86	86.02	86.75	7,550	-0.05(-0.06%)
May 08, 2020	86.99	86.99	86.00	86.80	13,358	+0.80(+0.93%)
May 07, 2020	87.37	87.37	84.58	86.00	36,383	+1.57(+1.86%)
May 06, 2020	86.44	86.44	84.12	84.43	11,483	-1.42(-1.65%)
May 05, 2020	88.90	89.49	85.30	85.85	26,042	-1.65(-1.89%)
May 04, 2020	86.02	87.97	85.57	87.50	15,788	+1.48(+1.72%)

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.