Cogeco Inc. (CGO.TO) TSX

66.20

+1.13(+1.74%)

Updated at January 14 03:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202665.9165.0765.0766.0465.0722,400
January 12, 202665.6165.9265.9265.9265.5517,542
January 09, 202664.865.4465.4465.764.589,843
January 08, 202664.7164.8564.8565.4464.7116,000
January 07, 202665.0264.5964.5965.6764.4921,900
January 06, 202664.2765.665.665.664.2725,000
January 05, 202664.6464.3564.3564.6463.8724,407
January 02, 202664.164.2864.2864.9664.0618,116
December 31, 202563.6163.9963.996463.2518,396
December 30, 202563.263.2863.2863.5763.0416,256
December 29, 202562.0563.1763.1763.462.0514,300
December 23, 202562.5562.7262.7263.3462.556,602
December 22, 202562.5362.5562.5562.8561.8621,300
December 19, 202562.3661.7661.7662.3661.7516,000
December 18, 202562.5762.462.463.1862.0516,800
December 17, 202562.7762.5262.5263.0562.5213,547
December 16, 202562.762.8962.8962.8962.49,300
December 15, 202562.5362.5362.5362.9662.319,700
December 12, 202563.0462.962.963.0562.5521,885
December 11, 202563.863.2263.2264.0763.018,290
December 10, 202564.3364.0764.0764.8463.8714,624
December 09, 202564.2764.3364.3364.6364.1817,900
December 08, 202564.1964.0964.0964.1963.6110,300
December 05, 202564.8964.2164.2164.9263.6216,344
December 04, 202564.464.5664.5665.2364.419,200
December 03, 202563.9964.464.464.5663.9914,500
December 02, 202563.5363.9763.9763.9963.529,806
December 01, 202563.4163.8563.8563.9563.2516,800
November 28, 202563.964.2364.2364.3763.6911,102
November 27, 202563.6763.8863.8864.0463.156,023
November 26, 202563.4863.2863.2864.563.2820,600
November 25, 202563.4564.1964.1964.5563.3528,728
November 24, 202562.0263.0863.0863.362.0227,500
November 21, 202561.0262.362.363.2161.0152,023
November 20, 202561.0661.5261.5261.9461.0626,039
November 19, 202560.461.0261.0261.5360.2914,100
November 18, 202561.2360.560.561.2459.6142,660
November 17, 202561.6361.261.261.6360.7810,830
November 14, 202561.2661.4961.4961.560.828,200
November 13, 202561.3861.361.361.5560.9816,600
November 12, 202561.2661.661.662.460.8819,600
November 11, 202561.1561.6560.6661.856115,000
November 10, 202561.1661.2360.2561.7661.1613,229
November 07, 202560.5461.1661.1661.4260.5422,200
November 06, 202560.2560.6960.6961.560.2537,333
November 05, 202559.4360.1660.1660.2959.4331,600
November 04, 202559.6359.4159.4160.3658.767,044
November 03, 202559.260.3660.3660.5758.3856,600
October 31, 202557.6658.6358.6358.8155.7748,100
October 30, 20256055.8155.8160.155.19154,231
October 29, 20256160.0760.076159.8415,500
October 28, 202559.9460.3560.3560.8659.949,144
October 27, 202561.1660.4460.4461.1660.3110,303
October 24, 202561.2360.9760.9761.5260.86,628
October 23, 202561.9661.1961.1962.2561.0411,617
October 22, 202560.8461.6961.6961.7560.8427,224
October 21, 202560.9560.8560.8561.4960.6516,369
October 20, 202561.3360.9260.9261.5160.734,700
October 17, 202559.961.6961.6961.6959.6725,606
October 16, 202560.2560.0660.0660.8459.9125,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved