CCA

Cogeco Communications Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Cogeco Communications Inc CCA Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
2.69 3.07% 90.32 16:14:59
Open Price Low Price High Price Close Price Prev Close
87.87 87.87 90.68 90.32 87.63
more quote information »

CCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.3293.3286.9589.82107,023-3.00-3.21%
1 Month105.87107.1886.9596.5993,114-15.55-14.69%
3 Months103.54114.6686.95101.84105,371-13.22-12.77%
6 Months99.53114.6686.95101.7686,600-9.21-9.25%
1 Year113.80123.0786.95105.1579,921-23.48-20.63%
3 Years94.03132.0086.95105.39105,745-3.71-3.95%
5 Years78.90132.0061.6896.3695,43511.4214.47%

CCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 90.32 2.69 3.07% 87.87 90.68 87.87 83,043
Jun 23 2022 87.63 -1.71 -1.91% 89.52 89.52 86.95 124,028
Jun 22 2022 89.34 -1.29 -1.42% 90.63 90.63 88.12 98,325
Jun 21 2022 90.63 -0.45 -0.49% 91.67 91.67 90.41 117,752
Jun 20 2022 91.08 0.21 0.23% 91.12 91.76 90.10 79,810
Jun 17 2022 90.87 0.64 0.71% 93.32 93.32 90.47 115,198
Jun 16 2022 90.23 -3.83 -4.07% 93.62 94.12 89.76 93,870
Jun 15 2022 94.06 -1.41 -1.48% 95.75 96.36 94.06 104,228
Jun 14 2022 95.47 -0.66 -0.69% 95.93 97.30 94.84 45,197
Jun 13 2022 96.13 -1.34 -1.37% 96.64 96.89 95.44 45,280
Jun 10 2022 97.47 -0.61 -0.62% 97.50 98.74 96.65 49,904
Jun 09 2022 98.08 -0.07 -0.07% 98.00 98.60 97.45 39,328
Jun 08 2022 98.15 -1.32 -1.33% 99.65 99.65 97.75 90,378
Jun 07 2022 99.47 -0.24 -0.24% 99.07 100.00 98.99 50,415
Jun 06 2022 99.71 -0.31 -0.31% 100.29 101.54 99.21 296,254
Jun 03 2022 100.02 -0.15 -0.15% 100.13 101.59 99.50 94,440
Jun 02 2022 100.17 -4.26 -4.08% 103.73 105.14 100.00 136,500
Jun 01 2022 104.43 -0.82 -0.78% 105.20 105.60 103.73 74,973
May 31 2022 105.25 -0.73 -0.69% 106.18 106.61 104.43 138,376
May 30 2022 105.98 -0.17 -0.16% 106.15 107.18 105.42 20,236
May 27 2022 106.15 0.45 0.43% 105.87 106.75 105.81 47,778
See More Historical Prices ยป
Your Recent History
TSX
CCA
Cogeco Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220627 08:45:32