ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CCA Cogeco Communications Inc

60.10
0.33 (0.55%)
Mar 27 2024 - Closed
Delayed by 15 minutes

CCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 60.10 0.33 0.55% 59.66 60.55 59.36 32,900
Mar 26 2024 59.77 1.24 2.12% 58.95 60.23 58.45 39,754
Mar 25 2024 58.53 -0.64 -1.08% 58.71 59.07 58.00 43,156
Mar 22 2024 59.17 -0.65 -1.09% 59.80 59.80 58.70 77,848
Mar 21 2024 59.82 -0.43 -0.71% 60.56 60.56 59.58 74,852
Mar 20 2024 60.25 -0.31 -0.51% 60.98 60.98 59.65 51,910
Mar 19 2024 60.56 0.56 0.93% 59.90 61.10 59.90 58,412
Mar 18 2024 60.00 0.05 0.08% 59.84 60.20 59.42 73,709
Mar 15 2024 59.95 0.34 0.57% 59.38 59.95 59.08 128,460
Mar 14 2024 59.61 -0.31 -0.52% 60.20 60.20 58.88 56,493
Mar 13 2024 59.92 -0.04 -0.07% 60.02 60.11 59.77 37,215
Mar 12 2024 59.96 -0.19 -0.32% 59.52 60.16 59.52 43,864
Mar 11 2024 60.15 0.39 0.65% 59.01 60.60 59.01 44,794
Mar 08 2024 59.76 -0.13 -0.22% 59.99 60.48 59.27 39,314
Mar 07 2024 59.89 -1.65 -2.68% 61.70 61.70 59.80 50,995
Mar 06 2024 61.54 0.15 0.24% 61.16 61.80 60.96 86,988
Mar 05 2024 61.39 0.33 0.54% 61.17 61.53 60.50 76,776
Mar 04 2024 61.06 -0.60 -0.97% 61.64 61.64 60.43 43,514
Mar 01 2024 61.66 1.94 3.25% 59.90 61.74 59.90 77,042
Feb 29 2024 59.72 -0.41 -0.68% 60.49 60.66 59.52 129,434
Feb 28 2024 60.13 -0.17 -0.28% 60.26 60.40 59.35 61,699
Feb 27 2024 60.30 1.21 2.05% 59.97 60.30 59.00 67,105
Feb 26 2024 59.09 -1.44 -2.38% 60.03 60.22 59.03 112,991
Feb 23 2024 60.53 -0.55 -0.90% 61.21 61.21 60.18 155,056
Feb 22 2024 61.08 -0.34 -0.55% 61.44 61.67 60.91 117,520
Feb 21 2024 61.42 0.25 0.41% 61.02 61.57 60.56 96,603
Feb 20 2024 61.17 -1.49 -2.38% 62.10 62.15 58.80 233,140
Feb 16 2024 62.66 1.14 1.85% 61.37 62.74 61.37 225,423
Feb 15 2024 61.52 0.40 0.65% 61.14 61.89 61.03 136,504
Feb 14 2024 61.12 0.34 0.56% 61.03 61.52 60.93 241,194
Feb 13 2024 60.78 -0.63 -1.03% 60.91 61.08 60.12 329,254
Feb 12 2024 61.41 0.30 0.49% 61.14 61.60 60.82 97,204
Feb 09 2024 61.11 0.05 0.08% 60.54 61.52 60.54 59,269
Feb 08 2024 61.06 0.31 0.51% 61.22 61.35 60.39 103,316
Feb 07 2024 60.75 0.00 0.00% 60.75 60.75 60.75 0
Feb 06 2024 60.75 0.00 0.00% 60.39 61.29 60.22 146,228
Feb 05 2024 60.75 -0.43 -0.70% 61.17 61.17 60.07 146,870
Feb 02 2024 61.18 -1.15 -1.85% 62.49 62.69 60.39 200,539
Feb 01 2024 62.33 0.28 0.45% 62.34 63.19 61.95 139,481
Jan 31 2024 62.05 0.08 0.13% 61.70 62.48 61.46 214,459
Jan 30 2024 61.97 -0.77 -1.23% 62.11 63.00 61.81 41,535
Jan 29 2024 62.74 -1.12 -1.75% 63.18 63.54 62.46 141,460
Jan 26 2024 63.86 1.59 2.55% 62.35 64.00 62.27 86,151
Jan 25 2024 62.27 0.26 0.42% 62.52 62.91 62.12 60,032
Jan 24 2024 62.01 -0.37 -0.59% 62.13 62.50 61.72 55,435
Jan 23 2024 62.38 0.24 0.39% 62.07 62.40 61.28 57,096
Jan 22 2024 62.14 1.01 1.65% 61.43 62.29 61.07 140,362
Jan 19 2024 61.13 -1.31 -2.10% 62.39 62.45 61.00 98,343
Jan 18 2024 62.44 0.83 1.35% 61.86 62.79 61.62 109,599
Jan 17 2024 61.61 -1.48 -2.35% 62.48 62.48 60.53 234,442
Jan 16 2024 63.09 2.01 3.29% 61.06 63.18 60.50 212,997
Jan 15 2024 61.08 0.49 0.81% 60.58 61.08 60.35 35,315
Jan 12 2024 60.59 -0.79 -1.29% 60.97 61.91 60.00 240,727
Jan 11 2024 61.38 0.14 0.23% 60.53 61.55 59.47 107,369
Jan 10 2024 61.24 0.94 1.56% 60.36 61.66 60.18 158,037
Jan 09 2024 60.30 0.26 0.43% 59.90 60.40 59.38 167,797
Jan 08 2024 60.04 0.21 0.35% 59.85 60.39 59.75 98,055
Jan 05 2024 59.83 -0.37 -0.61% 60.27 60.34 59.29 85,337
Jan 04 2024 60.20 -0.87 -1.42% 60.77 60.81 59.59 116,152
Jan 03 2024 61.07 0.40 0.66% 60.12 61.71 59.95 117,896
Jan 02 2024 60.67 1.32 2.22% 59.37 61.35 59.37 75,498
Dec 29 2023 59.35 0.09 0.15% 59.42 59.90 59.11 85,708

Your Recent History

Delayed Upgrade Clock