U.S. Markets closed

Cogeco Inc. (CGECF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
75.550.00 (0.00%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 202175.5575.5575.5575.5575.55-
Jul 27, 202175.5575.5575.5575.5575.55-
Jul 27, 20210.434 Dividend
Jul 26, 202175.5575.5575.5575.5575.12100
Jul 23, 202175.7275.7275.7275.7275.28200
Jul 22, 202175.8575.8575.8575.8575.41100
Jul 21, 202175.8075.8075.8075.8075.36100
Jul 20, 202174.6074.6074.6074.6074.17-
Jul 19, 202174.5074.6074.4574.6074.17400
Jul 16, 202175.8075.8075.8075.8075.361,900
Jul 15, 202175.8075.8075.8075.8075.36300
Jul 14, 202178.0078.0078.0078.0077.55100
Jul 13, 202178.0078.0078.0078.0077.55100
Jul 12, 202175.7375.7375.7375.7375.29-
Jul 09, 202175.7375.7375.7375.7375.29-
Jul 08, 202175.7375.7375.7375.7375.29400
Jul 07, 202178.5878.5878.5878.5878.13-
Jul 06, 202178.5878.5878.5878.5878.13-
Jul 02, 202178.5878.5878.5878.5878.13100
Jul 01, 202175.7575.7575.7575.7575.31-
Jun 30, 202175.7575.7575.7575.7575.31-
Jun 29, 202175.7575.7575.7575.7575.31-
Jun 28, 202175.7575.7575.7575.7575.31-
Jun 25, 202175.7575.7575.7575.7575.31600
Jun 24, 202174.1074.1074.1074.1073.67-
Jun 23, 202174.1074.1074.1074.1073.67-
Jun 22, 202174.1074.1074.1074.1073.67300
Jun 21, 202175.8475.8475.8475.8475.41-
Jun 18, 202175.8475.8475.8475.8475.41-
Jun 17, 202175.8475.8475.8475.8475.41400
Jun 16, 202177.3977.3977.3577.3576.91200
Jun 15, 202177.3277.4077.2177.3576.911,800
Jun 14, 202177.8077.8077.8077.8077.35-
Jun 11, 202177.8077.8077.8077.8077.351,400
Jun 10, 202177.6477.6477.6477.6477.19100
Jun 09, 202177.6477.6477.6477.6477.19300
Jun 08, 202178.6678.6678.6678.6678.21-
Jun 07, 202178.6678.6678.6678.6678.21-
Jun 04, 202178.6678.6678.6678.6678.21-
Jun 03, 202178.6678.6678.6678.6678.21-
Jun 02, 202178.6678.6678.6678.6678.21-
Jun 01, 202178.6678.6678.6678.6678.21-
May 28, 202178.6678.6678.6678.6678.21-
May 27, 202178.6678.6678.6678.6678.21-
May 26, 202178.6678.6678.6678.6678.21-
May 25, 202178.6678.6678.6678.6678.21-
May 24, 202178.6678.6678.6678.6678.21-
May 21, 202178.6678.6678.6678.6678.21-
May 20, 202178.6678.6678.6678.6678.21-
May 19, 202178.6678.6678.6678.6678.21-
May 18, 202178.6678.6678.6678.6678.21-
May 17, 202178.6678.6678.6678.6678.21-
May 14, 202178.6678.6678.6678.6678.21-
May 13, 202178.6678.6678.6678.6678.21-
May 12, 202178.6678.6678.6678.6678.21-
May 11, 202178.6678.6678.6678.6678.21-
May 10, 202178.6678.6678.6678.6678.21-
May 07, 202178.6678.6678.6678.6678.21-
May 06, 202178.6678.6678.6678.6678.21-
May 05, 202178.6678.6678.6678.6678.21-
May 04, 202178.6678.6678.6678.6678.21-
May 03, 202178.6678.6678.6678.6678.21-
Apr 30, 202178.6678.6678.6678.6678.21-
Apr 29, 202178.6678.6678.6678.6678.21-
Apr 28, 202178.6678.6678.6678.6678.21-
Apr 27, 202178.6678.6678.6678.6678.21-
Apr 26, 202178.6678.6678.6678.6678.21-
Apr 26, 20210.437 Dividend
Apr 23, 202178.6678.6678.6678.6677.77100
Apr 22, 202178.6678.6678.6678.6677.77-
Apr 21, 202178.6678.6678.6678.6677.77-
Apr 20, 202178.6678.6678.6678.6677.77-
Apr 19, 202179.4179.4178.6478.6677.772,200
Apr 16, 202172.6372.6372.6372.6371.82-
Apr 15, 202172.6372.6372.6372.6371.82-
Apr 14, 202172.6372.6372.6372.6371.82-
Apr 13, 202172.6372.6372.6372.6371.82-
Apr 12, 202172.6372.6372.6372.6371.82-
Apr 09, 202172.6372.6372.6372.6371.82-
Apr 08, 202172.6372.6372.6372.6371.82-
Apr 07, 202172.6372.6372.6372.6371.82-
Apr 06, 202172.6372.6372.6372.6371.82-
Apr 05, 202172.6372.6372.6372.6371.82-
Apr 01, 202172.6372.6372.6372.6371.82-
Mar 31, 202172.6372.6372.6372.6371.82-
Mar 30, 202172.6372.6372.6372.6371.82-
Mar 29, 202172.6372.6372.6372.6371.82-
Mar 26, 202172.6372.6372.6372.6371.82-
Mar 25, 202172.6372.6372.6372.6371.82-
Mar 24, 202172.6372.6372.6372.6371.82-
Mar 23, 202172.6372.6372.6372.6371.82-
Mar 22, 202172.6372.6372.6372.6371.82-
Mar 19, 202172.6372.6372.6372.6371.82-
Mar 18, 202172.6372.6372.6372.6371.82-
Mar 17, 202172.6372.6372.6372.6371.82-
Mar 16, 202172.6372.6372.6372.6371.82100
Mar 15, 202172.6372.6372.6372.6371.82-
Mar 12, 202172.6372.6372.6372.6371.82-
Mar 11, 202172.6372.6372.6372.6371.82-
Mar 10, 202172.6372.6372.6372.6371.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...