Cogeco Communications Inc. (CCA.TO) TSX

63.35

-0.02(-0.03%)

Updated at August 18 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202562.5963.3763.3763.4562.5940,300
August 14, 202562.6462.7762.7762.9362.1271,600
August 13, 202561.6162.5162.5162.8161.6143,700
August 12, 202561.261.8861.8862.6860.9759,265
August 11, 202561.6161.7761.7761.9361.3840,765
August 08, 202561.161.5261.5262.4961.160,038
August 07, 202562.4761.6461.6462.8861.5539,500
August 06, 20256362.4662.4663.362.1658,300
August 05, 202562.6363.0463.0463.8862.6370,749
August 01, 202562.7462.6162.6162.9261.57113,103
July 31, 202563.862.3962.3963.862.29124,400
July 30, 202563.9563.763.764.3663.4550,500
July 29, 202564.6164.264.26563.5390,800
July 28, 202566.665.764.7866.6165.61150,200
July 25, 202566.2966.4865.5566.5766.0869,133
July 24, 202566.6666.3265.3967.1666.2362,400
July 23, 202565.5866.7865.8467.0565.4497,000
July 22, 202565.2765.2965.2966.265.2477,574
July 21, 202565.865.465.466.265.1986,226
July 18, 202566.0365.665.667.2165.32116,941
July 17, 202565.2166.4466.4467.1364211,600
July 16, 202569.1764.8864.8869.364.32352,117
July 15, 202571.9270.970.971.9370.842,100
July 14, 202572.2671.9671.9672.7571.8155,048
July 11, 202572.2572.2672.2672.6671.9125,843
July 10, 202572.7372.5972.5972.9572.0435,244
July 09, 202572.2372.4772.4772.7171.8919,900
July 08, 202572.3372.2372.2373.3571.940,951
July 07, 202572.8472.5172.5172.8572.3176,909
July 04, 202572.0372.8472.8473.1771.9716,003
July 03, 202572.86727273.1171.3535,701
July 02, 202571.0672.8672.8672.877154,238
June 30, 202569.571.0571.0571.1869.0943,700
June 27, 202568.9169.2369.2369.4768.7746,813
June 26, 202568.9969.0369.0369.1368.539,844
June 25, 202568.4868.9468.9468.9968.0276,232
June 24, 20256968.4868.486968.4340,323
June 23, 202568.1368.7768.7768.8868.1330,700
June 20, 202568.3468.4868.4869.0768.02112,032
June 19, 202568.0468.3868.3868.4567.918,959
June 18, 202567.9768.2868.2868.7967.4555,339
June 17, 202568.4767.767.768.4767.4321,606
June 16, 202568.4868.3368.3368.4867.8131,405
June 13, 202567.9667.7167.7168.1167.3566,625
June 12, 202568.0868.2168.2168.3467.7136,300
June 11, 202567.5167.8367.8368.0567.0937,639
June 10, 202567.4667.3867.3868.2267.2724,800
June 09, 202567.8967.4367.4368.8267.2620,906
June 06, 202569.0767.8967.8969.167.6729,000
June 05, 202568.568.6468.6469.136822,864
June 04, 202568.0968.5868.5868.8268.0934,100
June 03, 202568.5368.4268.4268.7267.6177,035
June 02, 202568.5368.768.769.268.5357,800
May 30, 202568.0369.169.169.168.03100,828
May 29, 202567.968.1568.1568.676724,800
May 28, 202567.9967.8667.8667.9966.9853,500
May 27, 202567.8367.8667.8669.0267.6535,600
May 26, 202568.1568.6268.6268.9468.1522,000
May 23, 202568.7868.1168.1169.7567.8835,670
May 22, 202568.1468.4368.4368.9967.2830,914
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved