Cogeco Inc. (CGO.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

48.42

-0.31

(-0.64%)

At close: 03:59PM EDT

Time period:

20 June 2023 - 20 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 June 2024	49.00	49.00	48.25	48.42	48.42	8,300
18 June 2024	49.59	49.59	48.60	48.73	48.73	13,200
17 June 2024	49.97	49.97	48.88	49.20	49.20	19,900
14 June 2024	49.27	49.88	49.19	49.87	49.87	18,600
13 June 2024	50.05	50.05	49.50	49.70	49.70	10,200
12 June 2024	49.96	50.25	49.75	50.00	50.00	13,300
11 June 2024	49.78	50.15	49.25	49.91	49.91	17,700
10 June 2024	49.51	49.78	48.90	49.74	49.74	30,800
07 June 2024	49.99	50.29	49.41	49.62	49.62	46,400
06 June 2024	50.14	50.77	49.94	49.94	49.94	18,600
05 June 2024	49.69	50.72	49.60	50.50	50.50	32,300
04 June 2024	51.13	51.20	49.61	49.69	49.69	27,700
03 June 2024	48.25	51.14	48.25	51.01	51.01	83,700
31 May 2024	50.06	50.53	47.45	47.45	47.45	251,300
30 May 2024	50.26	51.04	50.01	50.25	50.25	18,600
29 May 2024	51.02	51.88	50.49	50.50	50.50	27,600
28 May 2024	53.45	53.45	51.10	51.43	51.43	37,800
27 May 2024	52.69	52.70	51.65	51.65	51.65	12,600
24 May 2024	52.37	52.62	52.18	52.19	52.19	7,900
23 May 2024	52.43	52.53	51.97	52.36	52.36	7,300
22 May 2024	52.70	52.94	52.16	52.16	52.16	13,100
21 May 2024	53.60	53.85	52.80	52.85	52.85	12,700
17 May 2024	53.70	54.05	53.22	53.32	53.32	7,800
16 May 2024	53.65	53.76	53.28	53.76	53.76	9,500
15 May 2024	53.81	54.14	53.66	53.67	53.67	7,900
14 May 2024	54.14	54.49	53.80	53.80	53.80	5,500
13 May 2024	53.55	54.26	53.55	54.01	54.01	3,700
10 May 2024	54.16	54.29	53.70	54.29	54.29	12,200
09 May 2024	54.28	54.48	53.84	54.03	54.03	7,200
08 May 2024	53.04	54.29	53.04	53.61	53.61	16,800
07 May 2024	54.10	54.38	53.54	53.69	53.69	8,200
06 May 2024	53.50	54.24	53.50	53.87	53.87	6,400
03 May 2024	52.62	53.00	52.23	52.64	52.64	4,800
02 May 2024	51.93	52.57	51.25	52.02	52.02	10,800
01 May 2024	51.05	51.94	51.05	51.31	51.31	16,000
30 Apr 2024	51.70	52.12	51.33	51.33	51.33	12,400
29 Apr 2024	51.34	52.18	51.13	51.94	51.94	15,900
26 Apr 2024	51.99	51.99	51.22	51.25	51.25	11,200
25 Apr 2024	51.81	51.85	51.00	51.62	51.62	12,200
24 Apr 2024	53.75	53.75	51.75	51.88	51.88	18,500
24 Apr 2024	0.854 Dividend
23 Apr 2024	53.66	54.21	53.50	54.16	53.31	13,600
22 Apr 2024	53.18	53.80	53.17	53.68	52.83	8,700
19 Apr 2024	53.74	54.35	53.51	53.51	52.67	7,700
18 Apr 2024	53.11	53.62	53.11	53.34	52.50	6,700
17 Apr 2024	53.45	54.06	52.92	53.22	52.38	19,100
16 Apr 2024	52.67	53.34	52.55	53.19	52.35	10,700
15 Apr 2024	55.76	55.76	52.79	53.48	52.64	14,800
12 Apr 2024	52.87	54.88	52.70	53.24	52.40	14,700
11 Apr 2024	53.05	53.55	52.55	53.30	52.46	14,500
10 Apr 2024	54.71	54.71	53.57	53.57	52.73	17,300
09 Apr 2024	55.35	55.35	54.78	55.15	54.28	12,400
08 Apr 2024	54.78	55.03	54.50	54.66	53.80	8,600
05 Apr 2024	55.52	55.65	54.75	54.87	54.00	9,800
04 Apr 2024	56.86	56.86	54.82	55.03	54.16	10,300
03 Apr 2024	55.32	55.34	54.81	54.86	53.99	12,300
02 Apr 2024	56.61	56.63	54.75	55.05	54.18	18,900
01 Apr 2024	56.67	57.00	56.40	56.77	55.87	8,100
28 Mar 2024	56.45	57.46	56.45	56.90	56.00	15,900
27 Mar 2024	56.27	57.54	56.10	57.38	56.48	22,000
26 Mar 2024	55.66	56.22	55.32	55.64	54.76	10,100
25 Mar 2024	55.80	56.02	55.04	55.21	54.34	11,400
22 Mar 2024	56.88	56.88	55.56	55.76	54.88	11,600
21 Mar 2024	57.63	57.63	56.40	56.47	55.58	22,300
20 Mar 2024	57.64	57.64	56.07	56.90	56.00	19,600
19 Mar 2024	56.60	57.90	56.60	57.39	56.49	13,300
18 Mar 2024	56.65	56.86	56.33	56.60	55.71	13,900
15 Mar 2024	55.81	56.64	55.78	56.36	55.47	23,100
14 Mar 2024	57.05	57.05	55.72	56.36	55.47	18,000
13 Mar 2024	57.13	57.89	56.62	57.56	56.65	19,900
12 Mar 2024	57.12	57.38	56.45	56.80	55.90	12,200
11 Mar 2024	56.35	57.09	56.35	56.74	55.85	20,700
08 Mar 2024	57.57	58.26	56.42	56.96	56.06	18,600
07 Mar 2024	59.02	59.20	57.81	57.91	57.00	10,100
06 Mar 2024	57.45	59.58	57.45	59.58	58.64	15,100
05 Mar 2024	57.31	58.87	57.31	58.74	57.81	20,700
04 Mar 2024	58.11	58.11	57.05	57.87	56.96	25,500
01 Mar 2024	57.46	58.45	57.46	58.42	57.50	22,900
29 Feb 2024	58.25	58.50	57.15	57.43	56.52	144,800
28 Feb 2024	57.12	58.09	57.12	57.96	57.05	21,200
27 Feb 2024	56.54	57.56	55.94	57.56	56.65	31,100
26 Feb 2024	57.94	57.94	56.70	56.91	56.01	18,700
23 Feb 2024	58.06	58.38	57.88	57.94	57.03	16,300
22 Feb 2024	58.81	58.99	58.30	58.76	57.83	20,900
21 Feb 2024	58.38	58.81	57.75	58.81	57.88	8,600
20 Feb 2024	59.94	59.94	57.75	58.29	57.37	17,200
16 Feb 2024	59.57	59.98	58.95	59.93	58.99	20,400
15 Feb 2024	57.83	59.98	57.70	59.67	58.73	20,000
14 Feb 2024	58.59	59.21	58.21	58.25	57.33	12,200
13 Feb 2024	58.01	58.87	57.52	58.57	57.65	25,000
12 Feb 2024	58.74	59.80	58.74	59.80	58.86	15,000
09 Feb 2024	59.30	59.30	58.43	58.74	57.81	10,300
08 Feb 2024	58.12	59.35	58.12	58.98	58.05	47,800
07 Feb 2024	57.72	58.91	57.72	58.78	57.85	36,800
06 Feb 2024	58.19	58.75	57.75	58.11	57.19	11,400
05 Feb 2024	59.21	59.21	57.82	58.21	57.29	34,100
02 Feb 2024	60.85	60.85	59.20	59.77	58.83	15,700
01 Feb 2024	59.94	61.09	59.94	60.83	59.87	21,400
31 Jan 2024	59.94	60.25	59.40	59.66	58.72	84,000
30 Jan 2024	60.59	60.65	59.94	60.31	59.36	18,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,012.10+1.60(+0.02%)

AUD/USD0.6667-0.0006(-0.09%)

ASX 2007,769.40-0.30(-0.00%)

OIL81.71+0.14(+0.17%)

GOLD2,352.70+5.80(+0.25%)

Bitcoin AUD99,251.77+1,494.05(+1.53%)

Cogeco Inc. (CGO.TO)

ALL ORDS
8,012.10
+1.60(+0.02%)

AUD/USD
0.6667
-0.0006(-0.09%)

ASX 200
7,769.40
-0.30(-0.00%)

OIL
81.71
+0.14(+0.17%)

GOLD
2,352.70
+5.80(+0.25%)

Bitcoin AUD
99,251.77
+1,494.05(+1.53%)