Cogeco Inc (PK) Historical Data - CGECF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Cogeco Inc (PK) (CGECF)
Cogeco Inc (PK) (CGECF) Historical

Cogeco Inc (PK) (CGECF)

42.236

0.00

( 0.00% )

Updated: 09:33:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.675	-1.57302323414	42.911	42.911	42.236	700	42.85117155	CS
4	-0.264	-0.621176470588	42.5	43.8	42.236	559	43.06615443	CS
12	2.046	5.09081861159	40.19	43.8	39.5	730	40.93681324	CS
26	2.8529	7.24397012932	39.3831	43.8	33.85	1248	38.30473928	CS
52	8.116	23.7866354045	34.12	45.88	33.65	1219	39.03291793	CS
156	-20.294	-32.4548216856	62.53	65.92	33.35	860	41.64424401	CS
260	-36.86949	-46.6080040715	79.10549	79.40878	33.35	775	45.11055919	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731968460	42.236	0	0.00	42.236	42.236	42.236	0
1731709260	42.236	-0.68	-1.57	42.236	42.236	42.236	124
1731622800	42.911	-0.89	-2.03	42.911	42.911	42.911	1275
1731536400	43.8	0	0.00	43.8	43.8	43.8	0
1731450000	43.8	0	0.00	43.8	43.8	43.8	0
1731363600	43.8	1.3	3.06	43.8	43.8	43.8	595
1731101280	42.5	0	0.00	42.5	42.5	42.5	0
1731014880	42.5	0	0.00	42.5	42.5	42.5	0
1730928480	42.5	0	0.00	42.5	42.5	42.5	0
1730842080	42.5	0	0.00	42.5	42.5	42.5	0
1730755680	42.5	0	0.00	42.5	42.5	42.5	0
1730496480	42.5	0	0.00	42.5	42.5	42.5	0
1730410080	42.5	0	0.00	42.5	42.5	42.5	0
1730323680	42.5	0	0.00	42.5	42.5	42.5	0
1730237280	42.5	2.52	6.30	42.5	42.5	42.5	240
1730151000	39.98	0	0.00	39.98	39.98	39.98	0
1729891800	39.98	0	0.00	39.98	39.98	39.98	0
1729805400	39.98	0	0.00	39.98	39.98	39.98	0
1729719000	39.98	0	0.00	39.98	39.98	39.98	0
1729632600	39.98	0	0.00	39.98	39.98	39.98	0
1729546200	39.98	0	0.00	39.98	39.98	39.98	0
1729287000	39.98	0	0.00	39.98	39.98	39.98	0
1729200600	39.98	0	0.00	39.98	39.98	39.98	0
1729114200	39.98	0	0.00	39.98	39.98	39.98	0
1729027800	39.98	0	0.00	39.98	39.98	39.98	0
1728941400	39.98	0	0.00	39.98	39.98	39.98	0
1728682200	39.98	0	0.00	39.98	39.98	39.98	0
1728595800	39.98	0	0.00	39.98	39.98	39.98	0
1728509400	39.98	0	0.00	39.98	39.98	39.98	0
1728423000	39.98	0	0.00	39.98	39.98	39.98	0
1728336600	39.98	0	0.00	39.98	39.98	39.98	0
1728077400	39.98	0	0.00	39.98	39.98	39.98	0
1727991000	39.98	0	0.00	39.98	39.98	39.98	0
1727904600	39.98	0	0.00	39.98	39.98	39.98	0
1727818200	39.98	0	0.00	39.98	39.98	39.98	0
1727731800	39.98	0	0.00	39.98	39.98	39.98	0
1727472600	39.98	0	0.00	39.98	39.98	39.98	0
1727386200	39.98	0	0.00	39.98	39.98	39.98	250
1727299620	39.98	0	0.00	39.98	39.98	39.98	0
1727213220	39.98	0	0.00	39.98	39.98	39.98	0
1727126820	39.98	0	0.00	39.98	39.98	39.98	0
1726867620	39.98	0	0.00	39.98	39.98	39.98	0
1726781220	39.98	-1.02	-2.49	39.98	39.98	39.98	350
1726694460	41	-0.1	-0.24	41	41	41	150
1726608240	41.1	0.1	0.24	41.1	41.1	41.1	2250
1726521720	41	0.25	0.61	41	41	41	745
1726262940	40.75	1.25	3.16	40.75	40.75	40.75	1200
1726176540	39.5	0	0.00	39.5	39.5	39.5	0
1726090140	39.5	-0.5	-1.25	39.5	39.5	39.5	200
1726003620	40	0	0.00	40	40	40	0
1725917220	40	0	0.00	40	40	40	0
1725658020	40	0.15	0.38	40	40	40	300
1725571440	39.85	0.1	0.25	39.85	39.85	39.85	300
1725485040	39.75	-0.44	-1.09	39.75	39.75	39.75	2876
1725398760	40.19	0	0.00	40.19	40.19	40.19	0
1725053160	40.19	0	0.00	40.19	40.19	40.19	0
1724966760	40.19	0	0.00	40.19	40.19	40.19	0
1724880360	40.19	0.69	1.75	40.19	40.19	40.19	100
1724794140	39.5	0	0.00	39.5	39.5	39.5	0
1724707740	39.5	0	0.00	39.5	39.5	39.5	0
1724448540	39.5	0	0.00	39.5	39.5	39.5	0
1724362140	39.5	-0.15	-0.38	39.5	39.5	39.5	150
1724275380	39.65	0.9	2.32	39.65	39.65	39.65	980
1724189340	38.75	0	0.00	38.75	38.75	38.75	0
1724102940	38.75	0	0.00	38.75	38.75	38.75	0

BNP Paribas Issuance

Vontobel Financial Produ...

Societe Generale Effekten

Bnp Paribas Issuance

Water Utility & Infrastr...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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