Cogeco Inc. (CGO.TO) TSX

61.07

-0.28(-0.46%)

Updated at September 08 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202561.461.3561.3561.6561.215,111
September 04, 202560.4261.1961.1961.2960.4240,208
September 03, 202560.2360.3260.3260.4259.6933,300
September 02, 202559.3660.4260.4260.4259.3627,422
August 29, 202560.3760.2860.2860.3759.4831,800
August 28, 202559.959.8959.8959.959.1516,719
August 27, 202558.9959.959.960.2158.9919,900
August 26, 202559.4759.0359.0359.4758.6312,844
August 25, 202558.658.858.858.8658.0922,900
August 22, 202558.7558.5458.545958.4713,038
August 21, 202558.758.4858.4858.958.3523,143
August 20, 202558.458.6558.6558.7658.3515,500
August 19, 202559.1458.6858.6859.1458.3551,571
August 18, 202559.958.4958.4960.1158.4675,500
August 15, 202558.8959.559.559.6558.8949,744
August 14, 202558.7358.9758.9759.4358.3572,827
August 13, 202558.1558.6958.6959.1358.1518,700
August 12, 202557.6158.0558.0558.857.1338,439
August 11, 202557.457.3157.3157.6257.0830,912
August 08, 202557.757.2757.2758.3457.0934,700
August 07, 202558.4557.6157.6158.4557.4718,600
August 06, 202558.9158.4758.4759.1958.1621,600
August 05, 202558.7759.1259.1259.2158.522,700
August 01, 202558.5858.8658.8659.1457.5325,205
July 31, 202559.5358.5358.5359.5358.2735,500
July 30, 202560.2959.6359.6360.2959.3429,945
July 29, 202561.860.1760.1761.859.7434,127
July 28, 202562.561.9661.0462.661.6343,800
July 25, 202562.5262.6161.6862.8262.0127,700
July 24, 202563.4262.5661.6363.4262.2123,616
July 23, 202561.8562.9261.9863.1261.6531,800
July 22, 20256261.4860.5762.1261.3832,500
July 21, 202561.961.7860.8662.5161.5921,705
July 18, 202562.4261.6461.6463.3461.553,805
July 17, 202562.4862.9162.9163.2560.2782,923
July 16, 202566.6961.2761.2766.6960.62111,700
July 15, 202568.167.1867.1868.16717,600
July 14, 202568.53686868.6767.5821,900
July 11, 202568.7968.2568.2568.7967.825,745
July 10, 202569.4268.9468.9469.4268.068,834
July 09, 202568.5368.8768.8769.03689,100
July 08, 202568.568.6368.6369.568.1925,700
July 07, 202568.8968.568.568.8968.195,700
July 04, 202568.868.8668.8668.9967.8813,800
July 03, 202568.8168.8468.8468.8667.2518,019
July 02, 202566.5668.2668.2668.7166.4417,700
June 30, 20256567.2367.2367.276519,000
June 27, 202564.6764.8564.8565.3664.525,713
June 26, 202564.964.6764.6765.1364.4914,500
June 25, 202565.3764.964.965.3764.1113,430
June 24, 202565.6765.365.365.6764.854,414
June 23, 202565.7865.565.565.7864.233,400
June 20, 202565.0364.2964.2965.1864.2913,511
June 19, 202564.6564.9564.956564.252,200
June 18, 202564.8764.9964.9965.2764.179,500
June 17, 202565.2964.8264.8265.2964.014,836
June 16, 202564.3264.7564.756564.048,100
June 13, 202565.6564.564.565.6564.187,753
June 12, 202565.1165.6865.6865.6864.946,907
June 11, 202564.8165.165.165.2864.765,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved