Financial News
Cogeco Inc (OP: CGECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 201 | -0.20(-0.54%) |
| May 29, 2024 | 37.00 | 1,500 | -2.38(-6.05%) | |||
| May 21, 2024 | 39.38 | 24 | +1.58(+4.19%) | |||
| May 01, 2024 | 37.80 | 0 | -1.80(-4.55%) | |||
| Apr 23, 2024 | 39.60 | 110 | +0.60(+1.54%) | |||
| Apr 22, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 1,400 | +0.20(+0.52%) |
| Apr 18, 2024 | 38.80 | 500 | +0.43(+1.12%) | |||
| Apr 11, 2024 | 38.37 | 700 | -2.33(-5.72%) | |||
| Apr 09, 2024 | 40.70 | 150 | -1.50(-3.55%) | |||
| Mar 19, 2024 | 42.20 | 68 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 42.20 | 0 | -0.60(-1.41%) | |||
| Mar 04, 2024 | 42.80 | 0 | +0.60(+1.43%) | |||
| 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%) |
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.
