CGO

Cogeco Historical Data

Company Name Stock Ticker Symbol Market Type
Cogeco Inc CGO Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 58.67 08:35:25
Open Price Low Price High Price Close Price Prev Close
58.67
more quote information »

CGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week56.5059.5056.0758.4752,0692.173.84%
1 Month63.5868.4756.0759.7352,110-4.91-7.72%
3 Months54.4168.4754.4159.7029,2304.267.83%
6 Months69.0572.4052.2560.4320,436-10.38-15.03%
1 Year76.0485.0052.2567.4718,325-17.37-22.84%
3 Years93.66105.0052.2580.9522,029-34.99-37.36%
5 Years76.80107.8852.2580.2819,905-18.13-23.61%

CGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 58.67 0.62 1.07% 58.46 58.76 57.51 40,330
Jan 25 2023 58.05 -0.04 -0.07% 57.39 58.38 57.20 49,373
Jan 24 2023 58.09 -1.07 -1.81% 58.96 58.96 57.72 57,376
Jan 23 2023 59.16 0.84 1.44% 58.50 59.50 58.10 61,823
Jan 20 2023 58.32 2.18 3.88% 56.50 58.47 56.07 51,442
Jan 19 2023 56.14 -1.49 -2.59% 57.64 57.64 56.10 121,249
Jan 18 2023 57.63 -0.96 -1.64% 58.95 58.95 57.30 95,015
Jan 17 2023 58.59 -0.27 -0.46% 58.85 59.09 57.12 92,385
Jan 16 2023 58.86 -2.58 -4.2% 62.82 62.82 58.10 99,635
Jan 13 2023 61.44 -6.95 -10.16% 68.47 68.47 60.58 125,555
Jan 12 2023 68.39 1.39 2.07% 67.00 68.39 66.82 22,875
Jan 11 2023 67.00 0.39 0.59% 66.63 67.21 66.50 18,140
Jan 10 2023 66.61 0.98 1.49% 65.99 66.75 65.88 16,082
Jan 09 2023 65.63 -1.49 -2.22% 67.66 68.04 65.63 27,117
Jan 06 2023 67.12 0.50 0.75% 66.65 67.40 65.93 24,692
Jan 05 2023 66.62 1.31 2.01% 66.23 66.62 64.75 10,858
Jan 04 2023 65.31 0.63 0.97% 64.68 65.43 63.06 13,540
Jan 03 2023 64.68 1.11 1.75% 63.60 65.00 63.37 16,634
Dec 30 2022 63.57 0.39 0.62% 63.58 64.27 63.20 9,941
Dec 29 2022 63.18 3.18 5.3% 60.81 63.29 60.67 39,739
Dec 28 2022 60.00 -0.46 -0.76% 59.52 60.75 59.52 22,103
See More Historical Prices ยป
Your Recent History
TSX
CGO
Cogeco
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.

Log in to ADVFN
Register Now

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

P: V: D:20230127 14:02:31