Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 46.17 | 3,460 | -1.35(-2.84%) | |||
| Jan 26, 2024 | 47.52 | 1,107 | +1.31(+2.83%) | |||
| Jan 24, 2024 | 46.21 | 1,969 | +0.35(+0.77%) | |||
| Jan 23, 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 3,466 | +0.32(+0.70%) |
| Jan 22, 2024 | 45.55 | 45.56 | 45.54 | 45.54 | 6,729 | -0.25(-0.55%) |
| Jan 19, 2024 | 45.83 | 45.83 | 45.79 | 45.79 | 19,509 | +0.29(+0.64%) |
| Jan 16, 2024 | 45.50 | 10,749 | +0.64(+1.43%) | |||
| Jan 11, 2024 | 44.86 | 5,164 | -0.63(-1.39%) | |||
| Jan 10, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 804 | -0.63(-1.36%) |
| Jan 03, 2024 | 46.12 | 4,947 | +0.69(+1.52%) | |||
| Jan 02, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 1,822 | +0.63(+1.40%) |
| Dec 29, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 5,949 | +0.14(+0.31%) |
| Dec 27, 2023 | 44.66 | 9,703 | +1.46(+3.38%) | |||
| Dec 21, 2023 | 43.20 | 10 | +0.96(+2.27%) | |||
| Dec 20, 2023 | 41.91 | 42.97 | 41.91 | 42.24 | 14,151 | +0.99(+2.40%) |
| Dec 19, 2023 | 40.47 | 41.25 | 40.14 | 41.25 | 5,585 | +1.71(+4.32%) |
| Dec 18, 2023 | 39.80 | 40.05 | 39.35 | 39.54 | 4,870 | -0.34(-0.85%) |
| Dec 15, 2023 | 40.90 | 40.90 | 39.88 | 39.88 | 12,074 | -1.63(-3.93%) |
| Dec 14, 2023 | 41.36 | 41.72 | 40.73 | 41.51 | 8,946 | +1.21(+3.00%) |
| Dec 13, 2023 | 40.35 | 40.35 | 39.99 | 40.30 | 37,347 | +1.25(+3.20%) |
| Dec 12, 2023 | 40.30 | 40.30 | 39.05 | 39.05 | 9,704 | -3.60(-8.44%) |
| Dec 11, 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 318 | -0.11(-0.26%) |
| Dec 08, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 4,696 | +0.25(+0.59%) |
| Dec 07, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 10,114 | +1.36(+3.30%) |
| Dec 06, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 11,768 | +0.50(+1.23%) |
| Dec 04, 2023 | 40.65 | 14,298 | +0.90(+2.26%) | |||
| Dec 01, 2023 | 39.58 | 39.95 | 39.53 | 39.75 | 2,644 | +1.23(+3.19%) |
| Nov 30, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 2,187 | -0.23(-0.59%) |
| Nov 28, 2023 | 38.75 | 1,209 | +0.55(+1.44%) | |||
| Nov 27, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 11,209 | +0.04(+0.10%) |
| Nov 21, 2023 | 38.16 | 17,057 | +1.01(+2.72%) | |||
| Nov 16, 2023 | 37.15 | 8,024 | -0.10(-0.27%) | |||
| Nov 14, 2023 | 37.25 | 6,852 | -0.67(-1.77%) | |||
| Nov 13, 2023 | 38.25 | 38.35 | 37.92 | 37.92 | 3,830 | -1.08(-2.77%) |
| Nov 09, 2023 | 39.00 | 731 | -2.55(-6.15%) | |||
| Oct 24, 2023 | 41.55 | 1,145 | -1.40(-3.25%) | |||
| Oct 20, 2023 | 42.95 | 3,382 | -0.26(-0.60%) | |||
| Oct 19, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 1,620 | -0.44(-1.01%) |
| Oct 18, 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 264 | +0.45(+1.04%) |
| Oct 06, 2023 | 43.20 | 2,236 | -5.05(-10.47%) | |||
| Aug 31, 2023 | 48.25 | 1,419 | +1.24(+2.64%) | |||
| Aug 28, 2023 | 47.01 | 0 | +0.71(+1.53%) | |||
| Aug 18, 2023 | 46.30 | 2 | +0.20(+0.43%) | |||
| Aug 17, 2023 | 46.80 | 46.80 | 46.02 | 46.10 | 1,298 | -1.77(-3.70%) |
| Aug 15, 2023 | 47.87 | 300 | -0.85(-1.75%) | |||
| Aug 14, 2023 | 48.77 | 48.80 | 48.72 | 48.72 | 2,717 | -1.98(-3.90%) |
| Jul 19, 2023 | 50.70 | 0 | -1.30(-2.50%) | |||
| Jul 14, 2023 | 52.00 | 0 | -0.80(-1.52%) | |||
| Jul 13, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 143 | -0.19(-0.36%) |
| Jul 12, 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 943 | +2.52(+5.00%) |
| Jun 26, 2023 | 50.47 | 3 | +0.47(+0.94%) | |||
| Jun 07, 2023 | 50.00 | 0 | +3.18(+6.79%) | |||
| May 05, 2023 | 46.82 | 0 | -1.28(-2.66%) | |||
| Apr 17, 2023 | 48.10 | 10 | -1.80(-3.60%) | |||
| Apr 11, 2023 | 49.90 | 0 | +2.63(+5.55%) | |||
| Mar 30, 2023 | 47.27 | 0 | +0.47(+1.01%) | |||
| Mar 29, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 100 | -0.10(-0.21%) |
| Mar 28, 2023 | 46.85 | 46.94 | 46.85 | 46.90 | 1,000 | +1.55(+3.42%) |
| Mar 22, 2023 | 45.35 | 0 | -0.90(-1.95%) | |||
| Mar 21, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 156 | +0.85(+1.87%) |
| Mar 20, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 273 | +0.00(+0.00%) |
| Mar 16, 2023 | 45.40 | 0 | +0.22(+0.49%) | |||
| Mar 15, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 851 | +1.03(+2.33%) |
| Mar 13, 2023 | 44.15 | 0 | -1.20(-2.65%) | |||
| Mar 10, 2023 | 45.35 | 46.17 | 45.35 | 45.35 | 351 | -0.98(-2.11%) |
| Mar 09, 2023 | 47.10 | 47.52 | 46.33 | 46.33 | 1,620 | -1.82(-3.78%) |
| Mar 08, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 355 | -1.92(-3.84%) |
| Mar 02, 2023 | 50.07 | 35 | -1.92(-3.69%) | |||
| Feb 28, 2023 | 52.00 | 45 | +0.37(+0.72%) | |||
| Feb 24, 2023 | 51.62 | 0 | -0.20(-0.38%) | |||
| Feb 23, 2023 | 51.40 | 52.28 | 51.40 | 51.82 | 774 | -0.56(-1.06%) |
| Feb 22, 2023 | 52.93 | 52.93 | 52.38 | 52.38 | 367 | +0.27(+0.52%) |
| Feb 21, 2023 | 54.00 | 54.00 | 51.73 | 52.11 | 1,231 | +0.23(+0.44%) |
| Feb 10, 2023 | 51.88 | 513 | +0.48(+0.93%) | |||
| Feb 09, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 2,014 | +0.25(+0.49%) |
| Feb 07, 2023 | 51.15 | 3 | -0.49(-0.95%) |
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.
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.
