CCA

Cogeco Communications Historical Data

CCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 97.90 -1.56 -1.57% 99.24 99.24 97.45 271,935
Jan 17 2022 99.46 0.76 0.77% 98.61 99.72 98.40 54,245
Jan 14 2022 98.70 -0.91 -0.91% 100.99 101.78 98.64 99,747
Jan 13 2022 99.61 0.38 0.38% 99.30 100.27 98.40 94,758
Jan 13 2022 99.23 0.00 0.0% 99.23 99.23 99.23 0
Jan 12 2022 99.23 -2.81 -2.75% 102.48 102.48 99.21 152,057
Jan 11 2022 102.04 -0.61 -0.59% 102.57 102.57 100.92 101,730
Jan 10 2022 102.65 1.79 1.77% 101.39 102.78 100.84 73,474
Jan 07 2022 100.86 0.96 0.96% 99.90 101.26 99.90 51,768
Jan 06 2022 99.90 -0.40 -0.4% 100.30 100.38 99.57 41,279
Jan 05 2022 100.30 0.14 0.14% 100.73 101.98 100.19 99,831
Jan 04 2022 100.16 -0.57 -0.57% 100.01 101.30 99.85 45,271
Jan 03 2022 100.73 0.00 +0.00% 100.39 100.77 100.07 0
Dec 31 2021 100.73 0.31 0.31% 100.39 100.77 100.07 29,924
Dec 30 2021 100.42 0.70 0.7% 99.82 100.69 99.37 50,186
Dec 29 2021 99.72 -0.39 -0.39% 101.75 101.75 99.00 44,767
Dec 28 2021 100.11 0.00 +0.00% 99.53 100.11 99.39 0
Dec 27 2021 100.11 0.00 +0.00% 99.53 100.11 99.39 0
Dec 24 2021 100.11 0.00 +0.00% 99.53 100.11 99.39 0
Dec 24 2021 100.11 1.01 1.02% 99.53 100.11 99.39 7,926
Dec 23 2021 99.10 0.10 0.1% 99.75 99.99 98.88 41,878
Dec 22 2021 99.00 0.50 0.51% 98.50 100.09 98.37 61,899
Dec 21 2021 98.50 1.07 1.1% 98.00 99.28 97.45 45,109
Dec 20 2021 97.43 -1.19 -1.21% 97.81 98.37 96.70 71,047
Dec 17 2021 98.62 1.70 1.75% 96.69 98.84 96.49 504,033
Dec 16 2021 96.92 0.45 0.47% 96.21 97.53 96.21 56,148
Dec 15 2021 96.47 -0.60 -0.62% 97.30 97.30 95.99 68,321
Dec 14 2021 97.07 -1.37 -1.39% 98.31 98.31 96.73 137,933
Dec 13 2021 98.44 -0.37 -0.37% 98.00 98.80 97.52 87,323
Dec 10 2021 98.81 -0.49 -0.49% 99.34 99.34 97.50 87,249
Dec 09 2021 99.30 -1.01 -1.01% 100.22 100.80 99.22 46,279
Dec 08 2021 100.31 1.15 1.16% 99.00 100.81 99.00 114,088
Dec 07 2021 99.16 -0.51 -0.51% 100.25 100.25 99.00 79,835
Dec 06 2021 99.67 0.72 0.73% 99.94 100.17 99.05 95,991
Dec 03 2021 98.95 0.00 0.0% 98.95 98.95 98.95 0
Dec 02 2021 98.95 1.86 1.92% 99.00 100.02 98.06 92,864
Dec 01 2021 97.09 -0.54 -0.55% 98.00 98.85 97.09 49,683
Nov 30 2021 97.63 -1.29 -1.3% 99.06 99.06 96.64 110,012
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 0.00 +0.00% 105.66 108.00 105.11 0
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
Oct 29 2021 106.29 -1.87 -1.73% 108.42 108.42 106.14 56,010
Oct 28 2021 108.16 1.46 1.37% 107.03 108.99 106.76 69,949
Oct 27 2021 106.70 -0.58 -0.54% 106.91 107.34 106.33 34,493
Oct 26 2021 107.28 0.21 0.2% 107.44 108.96 107.28 35,642
Oct 25 2021 107.07 -1.34 -1.24% 108.17 108.17 106.90 94,707
Oct 22 2021 108.41 0.31 0.29% 108.10 108.75 108.01 23,080
Oct 21 2021 108.10 -0.30 -0.28% 108.40 108.40 107.90 32,088
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:20220119 19:08:02