Financial News
Cogeco Cable Inc [F] (OP: CGEAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2023 | 47.33 | 210 | +0.73(+1.57%) | |||
| May 09, 2023 | 46.60 | 0 | -0.22(-0.47%) | |||
| 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%) | |||
| Feb 01, 2023 | 51.64 | 0 | +0.22(+0.42%) | |||
| Jan 30, 2023 | 51.42 | 2,637 | -0.98(-1.87%) | |||
| Jan 27, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 1,530 | +0.42(+0.81%) |
| Jan 24, 2023 | 51.98 | 0 | +1.88(+3.75%) | |||
| Jan 20, 2023 | 50.10 | 0 | +0.65(+1.31%) | |||
| Jan 19, 2023 | 49.50 | 49.50 | 49.45 | 49.45 | 516 | -9.08(-15.51%) |
| Jan 13, 2023 | 58.53 | 0 | +3.89(+7.12%) | |||
| Dec 21, 2022 | 54.64 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2022 | 54.64 | 68 | -2.84(-4.93%) | |||
| Dec 05, 2022 | 57.48 | 177 | +2.53(+4.60%) | |||
| Nov 30, 2022 | 54.95 | 35 | -0.03(-0.05%) | |||
| Nov 29, 2022 | 54.98 | 54.98 | 54.98 | 54.98 | 102 | -0.93(-1.67%) |
| Nov 11, 2022 | 55.91 | 51 | +2.41(+4.50%) | |||
| Nov 10, 2022 | 53.50 | 53.52 | 53.50 | 53.50 | 705 | +0.06(+0.12%) |
| Nov 08, 2022 | 53.44 | 0 | +1.90(+3.68%) | |||
| Nov 04, 2022 | 51.54 | 0 | +2.02(+4.07%) | |||
| Oct 26, 2022 | 49.52 | 0 | +1.72(+3.61%) | |||
| Oct 24, 2022 | 47.80 | 133 | +0.49(+1.03%) | |||
| Oct 11, 2022 | 47.31 | 0 | -2.82(-5.62%) | |||
| Oct 07, 2022 | 50.13 | 0 | -2.00(-3.83%) | |||
| Sep 30, 2022 | 52.13 | 26 | -0.05(-0.10%) | |||
| Sep 28, 2022 | 52.18 | 12 | -2.06(-3.80%) | |||
| Sep 26, 2022 | 54.24 | 1,900 | -6.46(-10.65%) | |||
| Sep 09, 2022 | 60.70 | 0 | +0.49(+0.81%) | |||
| Sep 02, 2022 | 60.22 | 44 | -4.82(-7.41%) | |||
| Aug 25, 2022 | 65.04 | 0 | -0.32(-0.49%) | |||
| Aug 10, 2022 | 65.35 | 1,000 | +2.85(+4.57%) | |||
| Aug 03, 2022 | 62.50 | 0 | -1.10(-1.74%) | |||
| Aug 02, 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 100 | -1.77(-2.71%) |
| Jul 29, 2022 | 65.38 | 4 | +0.61(+0.94%) | |||
| Jul 19, 2022 | 64.76 | 36 | +1.26(+1.99%) | |||
| Jul 15, 2022 | 63.50 | 24 | -5.43(-7.88%) | |||
| Jun 29, 2022 | 68.93 | 4 | -7.70(-10.05%) | |||
| Jun 28, 2022 | 76.63 | 76.63 | 76.63 | 76.63 | 100 | +6.20(+8.80%) |
| Jun 27, 2022 | 70.43 | 70.43 | 70.43 | 70.43 | 111 | +2.98(+4.42%) |
| Jun 23, 2022 | 67.45 | 0 | -2.44(-3.50%) | |||
| Jun 22, 2022 | 69.89 | 69.89 | 69.89 | 69.89 | 194 | -0.12(-0.17%) |
| Jun 21, 2022 | 70.01 | 70.01 | 70.01 | 70.01 | 110 | -0.05(-0.07%) |
| Jun 17, 2022 | 69.90 | 70.06 | 69.90 | 70.06 | 200 | +0.68(+0.98%) |
| Jun 16, 2022 | 69.38 | 69.38 | 69.38 | 69.38 | 115 | -4.58(-6.19%) |
| Jun 14, 2022 | 73.96 | 0 | -5.56(-6.99%) | |||
| Jun 07, 2022 | 79.52 | 4 | +0.00(+0.00%) | |||
| Jun 03, 2022 | 79.52 | 0 | -3.14(-3.80%) | |||
| Jun 02, 2022 | 82.66 | 82.66 | 82.66 | 82.66 | 197 | -0.41(-0.50%) |
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.
