CCA

Cogeco Communications Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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
-1.29 -1.3% 97.63 16:11:10
Open Price Low Price High Price Close Price Prev Close
99.06 96.64 99.06 97.63 98.92
more quote information »

CCA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.49101.0896.6499.6496,251-0.86-0.87%
1 Month105.51108.0096.64102.3998,270-7.88-7.47%
3 Months118.23118.2396.64107.8579,860-20.60-17.42%
6 Months118.80123.0796.64112.5570,541-21.17-17.82%
1 Year94.39123.0793.15111.1882,6243.243.43%
3 Years64.37132.0062.78102.72103,84133.2651.67%
5 Years64.87132.0061.6894.1791,44032.7650.5%

CCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 98.92 0.00 0.0% 98.92 98.92 98.92 0
Nov 29 2021 98.92 -0.55 -0.55% 99.47 99.72 98.01 59,453
Nov 26 2021 99.47 -1.43 -1.42% 100.90 100.90 98.78 46,409
Nov 25 2021 100.90 1.15 1.15% 99.91 101.08 99.54 66,165
Nov 24 2021 99.75 0.31 0.31% 98.91 100.06 98.57 97,919
Nov 23 2021 99.44 1.00 1.02% 98.49 99.88 97.91 211,307
Nov 22 2021 98.44 -0.51 -0.52% 98.95 98.95 97.71 92,484
Nov 19 2021 98.95 -0.18 -0.18% 98.92 99.69 98.31 122,529
Nov 18 2021 99.13 -0.61 -0.61% 99.50 99.50 98.40 102,077
Nov 17 2021 99.74 -0.72 -0.72% 100.46 100.46 99.42 66,006
Nov 16 2021 100.46 -0.32 -0.32% 100.90 101.36 99.77 83,523
Nov 15 2021 100.78 -3.25 -3.12% 104.48 104.48 99.98 118,644
Nov 12 2021 104.03 -2.22 -2.09% 106.40 106.50 103.55 114,905
Nov 11 2021 106.25 0.27 0.25% 106.25 106.61 105.86 81,693
Nov 10 2021 105.98 -0.66 -0.62% 107.97 107.97 105.53 107,973
Nov 09 2021 106.64 -0.07 -0.07% 106.75 107.38 106.38 63,051
Nov 08 2021 106.71 0.74 0.7% 105.97 107.11 105.62 121,560
Nov 05 2021 105.97 0.32 0.3% 105.66 108.00 105.11 121,268
Nov 04 2021 105.65 0.26 0.25% 105.27 106.57 104.46 91,439
Nov 03 2021 105.39 0.26 0.25% 105.06 106.00 104.81 66,782
Nov 02 2021 105.13 -0.09 -0.09% 105.51 105.70 104.01 130,219
Nov 01 2021 105.22 -1.07 -1.01% 106.30 108.71 104.95 63,808
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:20211201 01:29:23