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

Get Started

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

CGECF Cogeco Inc (PK)

38.45

-0.40 (-1.03%)

Jul 19 2024 - Closed

Delayed by 15 minutes

CGECF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	38.45	-0.40	-1.03%	38.45	38.45	38.45	100
Jul 18 2024	38.85	-0.05	-0.13%	38.85	38.85	38.85	675
Jul 17 2024	38.90	3.90	11.14%	38.70	38.90	38.70	950
Jul 16 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Jul 15 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Jul 12 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Jul 11 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Jul 10 2024	35.00	0.00	0.00%	35.00	35.00	35.00	0
Jul 09 2024	35.00	0.45	1.30%	35.00	35.00	35.00	450
Jul 08 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jul 05 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jul 03 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jul 02 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jul 01 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jun 28 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jun 27 2024	34.55	0.00	0.00%	34.55	34.55	34.55	0
Jun 26 2024	34.55	-0.05	-0.14%	34.55	34.55	34.55	330
Jun 25 2024	34.60	-0.40	-1.14%	34.60	34.70	34.60	7,000
Jun 24 2024	35.00	1.15	3.40%	34.65	35.00	34.65	901
Jun 21 2024	33.85	-1.65	-4.65%	33.85	33.85	33.85	510
Jun 20 2024	35.50	0.00	0.00%	35.50	35.50	35.50	0
Jun 18 2024	35.50	-1.05	-2.87%	35.50	35.50	35.50	215
Jun 17 2024	36.55	0.00	0.00%	36.55	36.55	36.55	0
Jun 14 2024	36.55	0.00	0.00%	36.55	36.55	36.55	0
Jun 13 2024	36.55	0.00	0.00%	36.55	36.55	36.55	0
Jun 12 2024	36.55	-0.22	-0.60%	36.45	36.55	36.45	695
Jun 11 2024	36.77	0.00	0.00%	36.77	36.77	36.77	0
Jun 10 2024	36.77	0.00	0.00%	36.77	36.77	36.77	0
Jun 07 2024	36.77	0.00	0.00%	36.77	36.77	36.77	953
Jun 06 2024	36.77	-0.08	-0.22%	36.77	36.77	36.77	298
Jun 05 2024	36.85	0.05	0.14%	36.70	36.85	36.70	1,195
Jun 04 2024	36.80	0.00	0.00%	36.80	36.80	36.80	0
Jun 03 2024	36.80	0.00	0.00%	36.80	36.80	36.80	0
May 31 2024	36.80	-0.20	-0.54%	36.80	36.80	36.80	201
May 30 2024	37.00	0.00	0.00%	37.00	37.00	37.00	0
May 29 2024	37.00	-2.38	-6.05%	37.60	37.71	37.00	6,624
May 28 2024	39.3831	0.00	0.00%	39.3831	39.3831	39.3831	0
May 24 2024	39.3831	0.00	0.00%	39.3831	39.3831	39.3831	0
May 23 2024	39.3831	0.00	0.00%	39.3831	39.3831	39.3831	0
May 22 2024	39.3831	0.00	0.00%	39.3831	39.3831	39.3831	0
May 21 2024	39.3831	1.58	4.19%	39.3831	39.4564	39.3831	8,182
May 20 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 17 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 16 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 15 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 14 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 13 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 10 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 09 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 08 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 07 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 06 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 03 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 02 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0
May 01 2024	37.80	-1.80	-4.55%	37.80	37.80	37.80	850
Apr 30 2024	39.60	0.00	0.00%	39.60	39.60	39.60	110
Apr 29 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0
Apr 26 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0
Apr 25 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0
Apr 24 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0
Apr 23 2024	39.60	0.60	1.54%	39.60	39.60	39.60	1,200

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