Australia markets closed

Cogeco Inc. (CGO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
49.87+0.17 (+0.34%)
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202449.2749.8849.1949.8749.8718,600
13 June 202450.0550.0549.5049.7049.7010,200
12 June 202449.9650.2549.7550.0050.0013,300
11 June 202449.7850.1549.2549.9149.9117,700
10 June 202449.5149.7848.9049.7449.7430,800
07 June 202449.9950.2949.4149.6249.6246,400
06 June 202450.1450.7749.9449.9449.9418,600
05 June 202449.6950.7249.6050.5050.5032,300
04 June 202451.1351.2049.6149.6949.6927,700
03 June 202448.2551.1448.2551.0151.0183,700
31 May 202450.0650.5347.4547.4547.45251,300
30 May 202450.2651.0450.0150.2550.2518,600
29 May 202451.0251.8850.4950.5050.5027,600
28 May 202453.4553.4551.1051.4351.4337,800
27 May 202452.6952.7051.6551.6551.6512,600
24 May 202452.3752.6252.1852.1952.197,900
23 May 202452.4352.5351.9752.3652.367,300
22 May 202452.7052.9452.1652.1652.1613,100
21 May 202453.6053.8552.8052.8552.8512,700
17 May 202453.7054.0553.2253.3253.327,800
16 May 202453.6553.7653.2853.7653.769,500
15 May 202453.8154.1453.6653.6753.677,900
14 May 202454.1454.4953.8053.8053.805,500
13 May 202453.5554.2653.5554.0154.013,700
10 May 202454.1654.2953.7054.2954.2912,200
09 May 202454.2854.4853.8454.0354.037,200
08 May 202453.0454.2953.0453.6153.6116,800
07 May 202454.1054.3853.5453.6953.698,200
06 May 202453.5054.2453.5053.8753.876,400
03 May 202452.6253.0052.2352.6452.644,800
02 May 202451.9352.5751.2552.0252.0210,800
01 May 202451.0551.9451.0551.3151.3116,000
30 Apr 202451.7052.1251.3351.3351.3312,400
29 Apr 202451.3452.1851.1351.9451.9415,900
26 Apr 202451.9951.9951.2251.2551.2511,200
25 Apr 202451.8151.8551.0051.6251.6212,200
24 Apr 202453.7553.7551.7551.8851.8818,500
24 Apr 20240.854 Dividend
23 Apr 202453.6654.2153.5054.1653.3113,600
22 Apr 202453.1853.8053.1753.6852.838,700
19 Apr 202453.7454.3553.5153.5152.677,700
18 Apr 202453.1153.6253.1153.3452.506,700
17 Apr 202453.4554.0652.9253.2252.3819,100
16 Apr 202452.6753.3452.5553.1952.3510,700
15 Apr 202455.7655.7652.7953.4852.6414,800
12 Apr 202452.8754.8852.7053.2452.4014,700
11 Apr 202453.0553.5552.5553.3052.4614,500
10 Apr 202454.7154.7153.5753.5752.7317,300
09 Apr 202455.3555.3554.7855.1554.2812,400
08 Apr 202454.7855.0354.5054.6653.808,600
05 Apr 202455.5255.6554.7554.8754.009,800
04 Apr 202456.8656.8654.8255.0354.1610,300
03 Apr 202455.3255.3454.8154.8653.9912,300
02 Apr 202456.6156.6354.7555.0554.1818,900
01 Apr 202456.6757.0056.4056.7755.878,100
28 Mar 202456.4557.4656.4556.9056.0015,900
27 Mar 202456.2757.5456.1057.3856.4822,000
26 Mar 202455.6656.2255.3255.6454.7610,100
25 Mar 202455.8056.0255.0455.2154.3411,400
22 Mar 202456.8856.8855.5655.7654.8811,600
21 Mar 202457.6357.6356.4056.4755.5822,300
20 Mar 202457.6457.6456.0756.9056.0019,600
19 Mar 202456.6057.9056.6057.3956.4913,300
18 Mar 202456.6556.8656.3356.6055.7113,900
15 Mar 202455.8156.6455.7856.3655.4723,100
14 Mar 202457.0557.0555.7256.3655.4718,000
13 Mar 202457.1357.8956.6257.5656.6519,900
12 Mar 202457.1257.3856.4556.8055.9012,200
11 Mar 202456.3557.0956.3556.7455.8520,700
08 Mar 202457.5758.2656.4256.9656.0618,600
07 Mar 202459.0259.2057.8157.9157.0010,100
06 Mar 202457.4559.5857.4559.5858.6415,100
05 Mar 202457.3158.8757.3158.7457.8120,700
04 Mar 202458.1158.1157.0557.8756.9625,500
01 Mar 202457.4658.4557.4658.4257.5022,900
29 Feb 202458.2558.5057.1557.4356.52144,800
28 Feb 202457.1258.0957.1257.9657.0521,200
27 Feb 202456.5457.5655.9457.5656.6531,100
26 Feb 202457.9457.9456.7056.9156.0118,700
23 Feb 202458.0658.3857.8857.9457.0316,300
22 Feb 202458.8158.9958.3058.7657.8320,900
21 Feb 202458.3858.8157.7558.8157.888,600
20 Feb 202459.9459.9457.7558.2957.3717,200
16 Feb 202459.5759.9858.9559.9358.9920,400
15 Feb 202457.8359.9857.7059.6758.7320,000
14 Feb 202458.5959.2158.2158.2557.3312,200
13 Feb 202458.0158.8757.5258.5757.6525,000
12 Feb 202458.7459.8058.7459.8058.8615,000
09 Feb 202459.3059.3058.4358.7457.8110,300
08 Feb 202458.1259.3558.1258.9858.0547,800
07 Feb 202457.7258.9157.7258.7857.8536,800
06 Feb 202458.1958.7557.7558.1157.1911,400
05 Feb 202459.2159.2157.8258.2157.2934,100
02 Feb 202460.8560.8559.2059.7758.8315,700
01 Feb 202459.9461.0959.9460.8359.8721,400
31 Jan 202459.9460.2559.4059.6658.7284,000
30 Jan 202460.5960.6559.9460.3159.3618,900
29 Jan 202461.5961.5960.1961.0860.1218,700
26 Jan 202459.9161.6659.9161.5460.5721,000
25 Jan 202460.2260.8559.3659.7358.7928,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...