Financial News
Cogeco Inc (OP: CGECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2024 | 42.20 | 0 | +0.20(+0.46%) | |||
| Feb 26, 2024 | 42.30 | 42.41 | 42.01 | 42.01 | 992 | -0.78(-1.83%) |
| Feb 13, 2024 | 42.79 | 100 | -0.31(-0.73%) | |||
| Feb 06, 2024 | 43.10 | 394 | -1.85(-4.12%) | |||
| Jan 30, 2024 | 44.95 | 700 | -0.00(-0.01%) | |||
| Jan 23, 2024 | 44.95 | 600 | -0.78(-1.70%) | |||
| Jan 19, 2024 | 45.73 | 864 | -0.15(-0.33%) | |||
| Jan 18, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 506 | +0.88(+1.96%) |
| Jan 17, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 478 | +2.00(+4.65%) |
| Jan 08, 2024 | 43.00 | 13,909 | -0.15(-0.35%) | |||
| Jan 04, 2024 | 43.15 | 1,171 | -0.10(-0.23%) | |||
| Dec 28, 2023 | 43.25 | 617 | +4.25(+10.90%) | |||
| Dec 18, 2023 | 39.00 | 604 | -0.20(-0.51%) | |||
| Dec 13, 2023 | 39.20 | 367 | +0.70(+1.82%) | |||
| Dec 12, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 878 | +0.20(+0.52%) |
| Dec 08, 2023 | 38.30 | 0 | +0.03(+0.09%) | |||
| Dec 06, 2023 | 38.27 | 102 | +4.06(+11.89%) | |||
| Nov 30, 2023 | 34.20 | 1,149 | +0.10(+0.29%) | |||
| Nov 29, 2023 | 34.35 | 34.35 | 34.06 | 34.10 | 1,814 | -0.31(-0.90%) |
| Nov 28, 2023 | 34.50 | 34.50 | 34.41 | 34.41 | 1,877 | -0.09(-0.26%) |
| Nov 27, 2023 | 34.53 | 34.53 | 34.50 | 34.50 | 5,178 | +0.85(+2.53%) |
| Nov 21, 2023 | 33.65 | 4,301 | -0.47(-1.38%) | |||
| Nov 20, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 927 | +0.77(+2.31%) |
| Nov 15, 2023 | 33.35 | 953 | -0.71(-2.08%) | |||
| Oct 31, 2023 | 34.06 | 2,100 | -0.09(-0.27%) | |||
| Oct 26, 2023 | 34.15 | 1,400 | -1.05(-2.98%) | |||
| Oct 24, 2023 | 35.20 | 2,855 | -1.60(-4.35%) | |||
| Oct 18, 2023 | 36.80 | 100 | +1.95(+5.60%) | |||
| Oct 05, 2023 | 34.85 | 1,355 | +0.58(+1.69%) | |||
| Sep 27, 2023 | 34.27 | 355 | -2.27(-6.21%) | |||
| Sep 18, 2023 | 36.54 | 452 | +0.54(+1.50%) | |||
| Sep 07, 2023 | 36.00 | 103 | -0.05(-0.14%) | |||
| Sep 06, 2023 | 35.97 | 36.06 | 35.97 | 36.05 | 3,475 | -0.41(-1.12%) |
| Sep 05, 2023 | 36.40 | 36.46 | 36.40 | 36.46 | 810 | +0.66(+1.84%) |
| Aug 28, 2023 | 35.80 | 0 | +0.49(+1.38%) | |||
| Aug 25, 2023 | 35.00 | 35.34 | 34.98 | 35.31 | 1,752 | +0.43(+1.24%) |
| Aug 24, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 585 | -0.23(-0.66%) |
| Aug 22, 2023 | 35.11 | 100 | -0.20(-0.57%) | |||
| Aug 21, 2023 | 35.34 | 35.34 | 35.31 | 35.31 | 957 | -3.77(-9.64%) |
| Jul 27, 2023 | 39.08 | 0 | +0.13(+0.33%) | |||
| Jul 26, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 518 | -0.80(-2.01%) |
| Jul 18, 2023 | 39.75 | 0 | -0.80(-1.97%) | |||
| Jun 26, 2023 | 40.55 | 125 | -0.35(-0.86%) | |||
| Jun 22, 2023 | 40.90 | 0 | +0.51(+1.26%) | |||
| May 30, 2023 | 40.39 | 0 | -1.11(-2.67%) | |||
| Apr 27, 2023 | 41.50 | 0 | -0.10(-0.24%) | |||
| Apr 25, 2023 | 41.60 | 25 | -1.71(-3.94%) | |||
| Apr 20, 2023 | 43.31 | 0 | -0.69(-1.57%) | |||
| Apr 06, 2023 | 44.00 | 0 | -0.50(-1.12%) | |||
| Apr 05, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 1,308 | +0.34(+0.76%) |
| Apr 03, 2023 | 44.16 | 0 | +3.46(+8.51%) | |||
| Mar 21, 2023 | 40.70 | 0 | +0.56(+1.40%) | |||
| Mar 20, 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 100 | +0.21(+0.53%) |
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.
