Indicators

Cogeco Cable Inc [F] (TSX: CCA )

56.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				82.89	0	-0.79(-0.94%)
Jul 28, 2022	85.17	85.35	83.38	83.68	100,721	-1.49(-1.75%)
Jul 27, 2022	84.83	85.79	84.64	85.17	45,535	+0.21(+0.25%)
Jul 26, 2022	85.34	85.40	84.41	84.96	131,121	-0.92(-1.07%)
Jul 25, 2022	85.68	87.00	85.32	85.88	68,425	+0.23(+0.27%)
Jul 22, 2022	85.65	86.27	85.19	85.65	57,463	+0.00(+0.00%)
Jul 21, 2022	84.51	85.82	83.97	85.65	52,762	+1.14(+1.35%)
Jul 20, 2022	84.46	84.72	83.42	84.51	40,435	+0.66(+0.79%)
Jul 19, 2022	82.75	84.03	81.44	83.85	79,469	+1.35(+1.64%)
Jul 18, 2022	81.94	83.95	81.79	82.50	71,473	+0.33(+0.40%)
Jul 15, 2022	84.89	84.89	81.80	82.17	86,999	-3.65(-4.25%)
Jul 14, 2022	86.35	88.05	85.52	85.82	212,022	-0.80(-0.92%)
Jul 13, 2022	88.48	89.25	85.97	86.62	110,431	-2.60(-2.91%)
Jul 12, 2022	88.21	90.07	87.53	89.22	116,046	+1.20(+1.36%)
Jul 11, 2022	88.21	89.22	87.80	88.02	77,567	-1.18(-1.32%)
Jul 08, 2022	88.38	89.83	87.79	89.20	53,661	+1.09(+1.24%)
Jul 07, 2022	89.73	90.77	88.05	88.11	51,581	-1.11(-1.24%)
Jul 06, 2022	89.70	90.10	88.84	89.22	40,510	-0.30(-0.34%)
Jul 05, 2022	89.07	89.71	87.76	89.52	35,170	+0.32(+0.36%)

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.