CGO.TO - Cogeco Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2019104.49106.00102.25105.37105.3723,400
Nov 13, 2019103.00104.44102.47104.18104.1840,600
Nov 12, 2019101.63102.74100.74102.71102.7127,800
Nov 12, 20190.475 Dividend
Nov 11, 2019100.29102.36100.29101.89101.4111,300
Nov 08, 201999.56100.6399.52100.3499.8732,600
Nov 07, 201999.25100.4298.4399.5699.1016,000
Nov 06, 201999.6999.8897.8799.1198.6538,700
Nov 05, 2019101.69102.3099.3099.5099.0411,500
Nov 04, 2019102.26103.09101.49102.32101.8422,100
Nov 01, 2019103.41103.53101.19101.84101.3732,700
Oct 31, 2019100.38102.5098.86101.93101.4544,700
Oct 30, 201997.28100.3897.2899.9099.4316,600
Oct 29, 201996.1298.8296.1297.2196.7624,300
Oct 28, 201995.7997.1895.7796.3595.9018,000
Oct 25, 201993.6097.1893.6095.6795.2218,300
Oct 24, 201994.2494.2493.0493.6593.2113,000
Oct 23, 201997.6897.9394.6794.6794.2311,900
Oct 22, 201997.5398.5897.5397.9497.4811,300
Oct 21, 201997.8998.1497.0097.3996.946,700
Oct 18, 201998.7198.8897.6497.6497.189,800
Oct 17, 201998.5499.5298.5199.0498.585,100
Oct 16, 201996.5199.2496.5098.3197.8540,800
Oct 15, 201996.4297.8595.5196.3195.8624,500
Oct 11, 201996.2596.8795.8296.4095.957,000
Oct 10, 201996.2696.7695.4896.4596.0014,900
Oct 09, 201995.2597.6495.1796.3195.869,400
Oct 08, 201996.0496.2394.3195.2394.7913,100
Oct 07, 201995.9896.4695.4795.9595.509,100
Oct 04, 201996.4996.7495.6895.9795.523,700
Oct 03, 201995.0696.6494.5595.8695.4113,900
Oct 02, 201995.6796.2495.2295.7595.305,800
Oct 01, 201995.6096.3595.6095.9495.496,600
Sep 30, 201996.2396.9594.9695.4495.0010,300
Sep 27, 201998.4798.5095.2995.7795.328,200
Sep 26, 201998.0798.7897.8398.2897.8210,200
Sep 25, 201999.81100.2597.1997.5797.1219,700
Sep 24, 201999.3399.9199.2199.5099.045,800
Sep 23, 2019100.43100.4399.2199.2198.759,100
Sep 20, 201999.58100.0898.6199.1498.6813,300
Sep 19, 201998.6599.3598.4599.0498.587,300
Sep 18, 201999.6199.6197.8898.0197.5520,400
Sep 17, 201996.15100.1996.1599.9099.4328,900
Sep 16, 201996.0296.0395.1496.0195.568,300
Sep 13, 201997.0697.7796.0296.0295.5719,500
Sep 12, 201997.2298.1896.8597.0896.637,600
Sep 11, 201995.7497.5095.0897.2296.7718,300
Sep 10, 201995.3496.3595.2395.8095.3514,200
Sep 09, 201994.6995.3194.0195.3194.877,000
Sep 06, 201994.0594.9693.9794.5194.078,000
Sep 05, 201993.9394.6493.5094.5194.077,300
Sep 04, 201993.8794.6493.4793.6893.246,900
Sep 03, 201993.8594.8092.7793.4392.995,800
Aug 30, 201993.6894.1593.0793.8493.4019,700
Aug 29, 201993.7493.7492.7693.1092.677,400
Aug 28, 201991.9093.7691.1393.5893.1421,800
Aug 27, 201992.8093.0391.9091.9091.4715,800
Aug 26, 201993.8593.9092.4492.8092.3710,600
Aug 23, 201994.5095.0993.2693.6593.2119,900
Aug 22, 201996.1596.1694.4594.8194.3719,500
Aug 21, 201995.9996.3395.7696.2795.829,800
Aug 20, 201995.5096.3893.9296.1395.6834,900
Aug 19, 201995.8896.4895.8396.0295.578,200
Aug 16, 201995.5996.4395.4995.8395.3818,900
Aug 15, 201995.0495.8094.6395.0394.5914,900
Aug 14, 201995.5496.3895.1395.2694.8217,300
Aug 13, 201994.7996.3494.2895.8395.3835,700
Aug 12, 201993.5395.7293.5094.9994.5526,400
Aug 09, 201995.5895.8392.8093.6093.1617,400
Aug 08, 201996.7497.3995.7495.7995.3418,300
Aug 07, 201996.4097.3995.3696.7396.2814,200
Aug 06, 201994.8197.0094.8196.8096.3514,100
Aug 02, 201995.5196.3695.0295.2694.8217,800
Aug 01, 201993.9495.9793.9495.7295.2715,100
Jul 31, 201993.6794.4893.0494.0093.5616,700
Jul 30, 201994.6495.5593.6793.9493.507,800
Jul 29, 201992.0094.5892.0094.4093.9621,800
Jul 26, 201993.4793.8392.8592.8592.429,400
Jul 25, 201993.7394.4393.4893.7293.2838,200
Jul 24, 201992.6194.0191.5093.9793.5319,500
Jul 23, 201991.6292.8291.0792.7492.3116,800
Jul 23, 20190.43 Dividend
Jul 22, 201993.0693.3191.3392.0391.1711,600
Jul 19, 201991.5693.3291.3792.8191.9525,400
Jul 18, 201993.0993.9792.0292.3091.4452,300
Jul 17, 201994.8595.0092.9393.2492.3738,800
Jul 16, 201993.5395.0093.2494.7493.8631,100
Jul 15, 201990.0593.7488.2593.3592.4847,200
Jul 12, 201987.8893.1587.6390.0289.1861,700
Jul 11, 201983.3188.0082.8487.1586.3440,100
Jul 10, 201982.2682.3581.9582.0581.299,300
Jul 09, 201982.8582.8581.7782.2481.4712,300
Jul 08, 201983.6084.0082.6582.9082.1333,800
Jul 05, 201983.9983.9983.5083.6582.8718,000
Jul 04, 201984.0684.1883.5083.8383.056,700
Jul 03, 201984.5384.5384.0284.0783.2913,600
Jul 02, 201983.6284.8483.5084.6083.817,400
Jun 28, 201983.2983.8082.9183.5682.783,300
Jun 27, 201983.1783.3382.4483.2882.506,400
Jun 26, 201983.3083.4082.3582.5981.8220,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...