Indicators

Cogeco Cable Inc [F] (TSX: CCA )

56.00 -0.22 (-0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	91.20	92.13	90.40	92.02	107,248	+0.99(+1.09%)
Sep 28, 2017	90.14	91.26	89.75	91.03	54,817	+0.86(+0.95%)
Sep 27, 2017		90.66	88.48	90.17	105,201	+1.87(+2.12%)
Sep 26, 2017	88.46	89.14	87.74	88.30	80,033	-0.16(-0.18%)
Sep 25, 2017	88.21	88.54	87.50	88.46	64,088	+0.14(+0.16%)
Sep 22, 2017	88.86	89.40	87.84	88.32	72,583	-0.56(-0.63%)
Sep 21, 2017	89.66	90.00	88.55	88.88	86,365	-0.72(-0.80%)
Sep 20, 2017	90.31	90.95	89.02	89.60	123,069	-1.44(-1.58%)
Sep 19, 2017	90.41	91.11	90.12	91.04	111,285	+0.67(+0.74%)
Sep 18, 2017	89.58	90.54	89.17	90.37	61,915	+0.66(+0.74%)
Sep 15, 2017	89.87	90.73	89.28	89.71	152,034	-0.12(-0.13%)
Sep 14, 2017	87.84	90.08	87.71	89.83	123,993	+1.99(+2.27%)
Sep 13, 2017	90.11	90.41	87.81	87.84	110,600	-2.71(-2.99%)
Sep 12, 2017	90.01	91.14	89.73	90.55	76,368	+0.55(+0.61%)
Sep 11, 2017	90.60	90.60	89.71	90.00	100,182	-0.43(-0.48%)
Sep 08, 2017	91.48	91.48	90.11	90.43	53,275	-1.27(-1.38%)
Sep 07, 2017	93.07	94.43	91.65	91.70	125,098	-1.37(-1.47%)
Sep 06, 2017	93.08	93.26	92.58	93.07	61,255	-0.06(-0.06%)
Sep 05, 2017	93.40	93.44	92.75	93.13	38,268	-0.49(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.