Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 84.12 | 84.12 | 84.12 | 84.12 | 100 | +1.09(+1.31%) |
| May 26, 2022 | 83.03 | 41 | +0.98(+1.19%) | |||
| May 25, 2022 | 81.91 | 82.05 | 81.91 | 82.05 | 200 | +8.60(+11.71%) |
| May 12, 2022 | 73.45 | 6 | -2.23(-2.94%) | |||
| May 09, 2022 | 75.68 | 0 | +0.93(+1.24%) | |||
| May 06, 2022 | 74.90 | 74.90 | 74.75 | 74.75 | 242 | -3.11(-4.00%) |
| May 03, 2022 | 77.86 | 9 | +0.23(+0.30%) | |||
| May 02, 2022 | 78.94 | 78.94 | 77.57 | 77.63 | 522 | -6.39(-7.61%) |
| Apr 27, 2022 | 84.02 | 60 | -7.06(-7.75%) | |||
| Apr 21, 2022 | 91.08 | 0 | +9.15(+11.17%) | |||
| Apr 01, 2022 | 81.93 | 0 | -0.06(-0.08%) | |||
| Mar 28, 2022 | 81.99 | 0 | -0.22(-0.26%) | |||
| Mar 24, 2022 | 82.21 | 0 | +0.35(+0.43%) | |||
| Mar 17, 2022 | 81.86 | 32 | +1.28(+1.59%) | |||
| Mar 16, 2022 | 80.58 | 80.58 | 80.58 | 80.58 | 107 | +0.98(+1.23%) |
| Mar 15, 2022 | 79.92 | 79.92 | 79.34 | 79.60 | 339 | -1.12(-1.39%) |
| Mar 14, 2022 | 80.72 | 80.78 | 80.72 | 80.72 | 325 | -0.38(-0.47%) |
| Mar 11, 2022 | 82.10 | 82.10 | 81.10 | 81.10 | 400 | +0.26(+0.32%) |
| Mar 10, 2022 | 81.51 | 81.51 | 80.74 | 80.84 | 800 | -0.97(-1.19%) |
| Mar 09, 2022 | 82.02 | 82.58 | 81.67 | 81.81 | 504 | -0.66(-0.80%) |
| Mar 08, 2022 | 82.50 | 83.02 | 81.93 | 82.47 | 808 | +1.12(+1.38%) |
| Mar 07, 2022 | 81.56 | 81.56 | 81.35 | 81.35 | 200 | +1.74(+2.19%) |
| Mar 04, 2022 | 79.60 | 79.61 | 79.60 | 79.61 | 364 | -0.36(-0.45%) |
| Mar 03, 2022 | 80.31 | 80.31 | 79.69 | 79.97 | 300 | -0.32(-0.40%) |
| Mar 02, 2022 | 79.88 | 80.29 | 79.18 | 80.29 | 800 | +0.50(+0.63%) |
| Feb 28, 2022 | 79.79 | 0 | -0.62(-0.77%) | |||
| Feb 25, 2022 | 79.51 | 80.41 | 80.04 | 80.41 | 1,032 | -0.34(-0.42%) |
| Feb 23, 2022 | 80.75 | 138 | -0.99(-1.21%) | |||
| Feb 22, 2022 | 81.85 | 81.85 | 81.68 | 81.74 | 417 | -1.34(-1.61%) |
| Feb 16, 2022 | 83.08 | 0 | +0.58(+0.70%) | |||
| Feb 15, 2022 | 82.49 | 82.50 | 82.49 | 82.50 | 300 | -0.52(-0.63%) |
| Feb 14, 2022 | 83.25 | 83.25 | 83.02 | 83.02 | 400 | -0.20(-0.24%) |
| Feb 10, 2022 | 83.22 | 205 | +0.12(+0.14%) | |||
| Feb 09, 2022 | 83.10 | 83.10 | 83.10 | 83.10 | 194 | +0.90(+1.09%) |
| Feb 08, 2022 | 82.20 | 82.20 | 82.20 | 82.20 | 157 | +0.95(+1.17%) |
| Feb 07, 2022 | 81.25 | 81.25 | 81.25 | 81.25 | 2,442 | +0.18(+0.22%) |
| Feb 03, 2022 | 81.07 | 2,581 | -0.92(-1.12%) | |||
| Feb 02, 2022 | 81.99 | 82.10 | 81.99 | 81.99 | 270 | +0.26(+0.32%) |
| Feb 01, 2022 | 81.50 | 81.73 | 81.24 | 81.73 | 1,133 | -0.45(-0.55%) |
| Jan 31, 2022 | 82.18 | 82.18 | 82.18 | 82.18 | 151 | +3.14(+3.97%) |
| Jan 28, 2022 | 79.04 | 79.04 | 79.04 | 79.04 | 1,836 | +2.45(+3.20%) |
| Jan 27, 2022 | 76.48 | 76.59 | 76.48 | 76.59 | 365 | -0.45(-0.59%) |
| Jan 26, 2022 | 77.12 | 77.12 | 77.04 | 77.04 | 515 | -0.57(-0.73%) |
| Jan 25, 2022 | 77.96 | 77.96 | 77.61 | 77.61 | 470 | -3.77(-4.63%) |
| Jan 20, 2022 | 81.38 | 410 | +0.88(+1.09%) | |||
| Jan 19, 2022 | 80.50 | 80.50 | 80.50 | 80.50 | 131 | -0.29(-0.35%) |
| Jan 14, 2022 | 80.79 | 91 | +0.90(+1.12%) | |||
| Jan 13, 2022 | 80.05 | 80.05 | 79.89 | 79.89 | 671 | -1.30(-1.60%) |
| Jan 11, 2022 | 81.19 | 27 | +0.23(+0.28%) | |||
| Jan 10, 2022 | 81.02 | 81.02 | 80.96 | 80.96 | 462 | +1.03(+1.29%) |
| Jan 07, 2022 | 79.93 | 79.93 | 79.93 | 79.93 | 435 | +1.45(+1.85%) |
| Jan 06, 2022 | 78.59 | 78.77 | 78.37 | 78.48 | 1,000 | -1.76(-2.19%) |
| Jan 05, 2022 | 79.48 | 80.24 | 79.48 | 80.24 | 505 | +1.29(+1.63%) |
| Jan 04, 2022 | 79.32 | 79.32 | 78.95 | 78.95 | 300 | -0.41(-0.52%) |
| Dec 31, 2021 | 79.36 | 79.36 | 79.36 | 0 | +0.58(+0.74%) | |
| Dec 30, 2021 | 78.79 | 78.79 | 78.79 | 78.79 | 162 | +0.69(+0.88%) |
| Dec 29, 2021 | 78.10 | 78.10 | 78.10 | 78.10 | 250 | +0.77(+0.99%) |
| Dec 23, 2021 | 77.33 | 77.33 | 77.33 | 0 | +0.11(+0.14%) | |
| Dec 22, 2021 | 77.22 | 77.22 | 77.22 | 77.22 | 279 | +0.83(+1.09%) |
| Dec 21, 2021 | 76.39 | 76.39 | 76.39 | 76.39 | 119 | +0.44(+0.58%) |
| Dec 17, 2021 | 75.95 | 75.95 | 75.95 | 0 | +0.08(+0.11%) | |
| Dec 16, 2021 | 75.87 | 75.87 | 75.87 | 75.87 | 100 | +0.27(+0.36%) |
| Dec 14, 2021 | 75.60 | 75.60 | 75.60 | 0 | -2.17(-2.79%) | |
| Dec 10, 2021 | 77.77 | 77.77 | 77.77 | 0 | -0.41(-0.52%) | |
| Dec 09, 2021 | 78.18 | 78.18 | 78.18 | 78.18 | 250 | -1.11(-1.40%) |
| Dec 08, 2021 | 79.48 | 79.55 | 79.29 | 79.29 | 450 | +0.86(+1.10%) |
| Dec 07, 2021 | 78.63 | 78.64 | 78.43 | 78.43 | 5,110 | +0.36(+0.46%) |
| Dec 06, 2021 | 78.18 | 78.18 | 77.98 | 78.07 | 2,305 | +0.25(+0.32%) |
| Dec 03, 2021 | 77.81 | 77.83 | 77.81 | 77.82 | 502 | +1.98(+2.61%) |
| Dec 01, 2021 | 75.84 | 75.84 | 75.84 | 0 | +0.19(+0.25%) | |
| Nov 30, 2021 | 75.66 | 77.94 | 75.65 | 75.65 | 1,215 | -3.14(-3.99%) |
| Nov 24, 2021 | 78.79 | 78.79 | 78.79 | 0 | +0.37(+0.47%) | |
| Nov 23, 2021 | 77.05 | 78.75 | 77.04 | 78.42 | 76,540 | +0.94(+1.21%) |
| Nov 22, 2021 | 77.38 | 77.48 | 77.34 | 77.48 | 944 | -0.76(-0.97%) |
| Nov 19, 2021 | 78.70 | 78.70 | 77.98 | 78.24 | 918 | -0.49(-0.62%) |
| Nov 18, 2021 | 78.66 | 78.73 | 78.66 | 78.73 | 596 | -0.39(-0.49%) |
| Nov 17, 2021 | 79.30 | 79.30 | 79.12 | 79.12 | 569 | -0.91(-1.13%) |
| Nov 16, 2021 | 80.18 | 80.18 | 80.03 | 80.03 | 714 | -0.46(-0.57%) |
| Nov 15, 2021 | 80.49 | 80.49 | 80.49 | 80.49 | 150 | -4.17(-4.93%) |
| Nov 11, 2021 | 84.66 | 84.66 | 84.66 | 57 | -0.93(-1.08%) | |
| Nov 09, 2021 | 85.90 | 85.90 | 85.59 | 85.59 | 872 | -0.26(-0.30%) |
| Nov 08, 2021 | 85.92 | 85.92 | 85.84 | 85.84 | 547 | +0.89(+1.05%) |
| Nov 03, 2021 | 84.95 | 84.95 | 84.95 | 0 | +0.40(+0.47%) | |
| Nov 02, 2021 | 84.56 | 84.59 | 84.30 | 84.55 | 1,393 | -0.52(-0.61%) |
| Nov 01, 2021 | 85.07 | 85.07 | 85.07 | 85.07 | 100 | -1.88(-2.16%) |
| Oct 29, 2021 | 86.95 | 86.95 | 86.95 | 86.95 | 223 | -0.70(-0.80%) |
| Oct 28, 2021 | 87.02 | 87.65 | 87.02 | 87.65 | 200 | +1.14(+1.32%) |
| Oct 27, 2021 | 86.62 | 86.62 | 86.51 | 86.51 | 400 | +0.04(+0.05%) |
| Oct 25, 2021 | 86.47 | 86.47 | 86.47 | 0 | -1.47(-1.67%) | |
| Oct 22, 2021 | 87.87 | 87.94 | 87.87 | 87.94 | 418 | +0.48(+0.55%) |
| Oct 21, 2021 | 87.46 | 87.46 | 87.46 | 87.46 | 214 | -0.42(-0.48%) |
| Oct 20, 2021 | 87.88 | 87.88 | 87.88 | 87.88 | 128 | +1.00(+1.15%) |
| Oct 13, 2021 | 86.88 | 86.88 | 86.88 | 0 | -2.54(-2.84%) | |
| Oct 08, 2021 | 89.42 | 89.42 | 89.42 | 0 | -0.07(-0.08%) | |
| Oct 07, 2021 | 89.75 | 89.80 | 89.49 | 89.49 | 300 | +0.18(+0.20%) |
| Oct 06, 2021 | 89.27 | 89.31 | 89.27 | 89.31 | 806 | +0.23(+0.26%) |
| Oct 05, 2021 | 89.12 | 89.12 | 89.08 | 89.08 | 476 | +0.42(+0.47%) |
| Oct 01, 2021 | 88.66 | 88.66 | 88.66 | 0 | -0.47(-0.53%) | |
| Sep 30, 2021 | 89.44 | 89.44 | 89.13 | 89.13 | 300 | -0.78(-0.87%) |
| Sep 29, 2021 | 89.91 | 89.91 | 89.91 | 89.91 | 100 | +0.72(+0.80%) |
| Sep 21, 2021 | 89.19 | 89.19 | 89.19 | 0 | -1.56(-1.72%) | |
| Sep 13, 2021 | 90.75 | 90.75 | 90.75 | 0 | -0.82(-0.90%) | |
| Sep 09, 2021 | 91.57 | 91.57 | 91.57 | 0 | -1.00(-1.08%) | |
| Aug 30, 2021 | 92.58 | 92.58 | 92.58 | 5 | -2.73(-2.87%) | |
| Jul 15, 2021 | 95.31 | 95.31 | 95.31 | 0 | -2.40(-2.45%) | |
| Jul 12, 2021 | 97.70 | 97.70 | 97.70 | 0 | +1.72(+1.79%) | |
| Jul 07, 2021 | 95.98 | 95.98 | 95.98 | 0 | +2.94(+3.16%) | |
| Jun 25, 2021 | 93.05 | 93.05 | 93.05 | 0 | -1.64(-1.74%) | |
| Jun 17, 2021 | 94.69 | 94.69 | 94.69 | 0 | -1.55(-1.61%) | |
| Jun 16, 2021 | 96.31 | 96.49 | 96.24 | 96.24 | 900 | -1.75(-1.78%) |
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.
