Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogeco Cable Inc [F] (TSX: CCA )

56.62 -0.22 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 64.26 64.26 64.26 0 +0.07(+0.11%)
Jul 28, 2016 64.39 64.39 63.86 64.19 40,937 -0.05(-0.08%)
Jul 27, 2016 64.08 65.00 64.05 64.24 178,453 +0.11(+0.17%)
Jul 26, 2016 64.49 64.49 63.94 64.13 64,299 -0.21(-0.33%)
Jul 25, 2016 64.00 64.81 64.00 64.34 65,783 +0.37(+0.58%)
Jul 22, 2016 63.56 64.25 63.43 63.97 108,537 +0.59(+0.93%)
Jul 21, 2016 63.24 63.67 63.05 63.38 91,176 +0.14(+0.22%)
Jul 20, 2016 62.40 63.33 62.40 63.24 116,715 +0.99(+1.59%)
Jul 19, 2016 62.06 62.48 62.00 62.25 70,863 +0.28(+0.45%)
Jul 18, 2016 61.51 62.10 61.36 61.97 115,708 +0.22(+0.36%)
Jul 15, 2016 61.94 62.15 61.73 61.75 162,734 -0.01(-0.02%)
Jul 14, 2016 61.03 61.81 60.86 61.76 500,338 +0.76(+1.25%)
Jul 13, 2016 61.28 61.97 60.81 61.00 198,221 -0.07(-0.11%)
Jul 12, 2016 61.34 61.34 60.12 61.07 487,638 -0.01(-0.02%)
Jul 11, 2016 61.89 62.04 61.00 61.08 201,470 -0.79(-1.28%)
Jul 08, 2016 63.59 60.61 61.87 275,938 -1.72(-2.70%)
Jul 07, 2016 67.41 67.45 63.19 63.59 230,183 -5.05(-7.36%)
Jul 05, 2016 68.35 69.25 68.30 68.64 80,640 +0.25(+0.37%)
Jul 04, 2016 67.80 68.48 67.80 68.39 21,278 +0.59(+0.87%)
Jun 30, 2016 67.80 67.80 67.80 0 -0.22(-0.32%)
Jun 29, 2016 67.04 68.06 67.04 68.02 50,353 +1.12(+1.67%)
Jun 28, 2016 66.73 67.17 66.11 66.90 83,424 +0.37(+0.56%)
Jun 27, 2016 66.18 66.85 65.85 66.53 52,437 +0.16(+0.24%)
Jun 24, 2016 66.56 67.76 66.25 66.37 49,913 -1.43(-2.11%)
Jun 23, 2016 67.42 68.12 67.15 67.80 57,461 +0.90(+1.35%)
Jun 22, 2016 67.70 67.92 66.76 66.90 98,122 -0.86(-1.27%)
Jun 21, 2016 67.97 68.43 67.41 67.76 67,447 -0.12(-0.18%)
Jun 20, 2016 67.84 68.01 67.27 67.88 69,767 +0.38(+0.56%)
Jun 17, 2016 67.79 68.26 67.09 67.50 261,961 -0.31(-0.46%)
Jun 16, 2016 67.19 67.92 66.99 67.81 67,718 +0.62(+0.92%)
Jun 15, 2016 67.62 68.10 67.10 67.19 97,261 -0.43(-0.64%)
Jun 14, 2016 67.60 68.13 67.04 67.62 132,048 -0.17(-0.25%)
Jun 13, 2016 67.37 67.98 67.37 67.79 79,050 +0.21(+0.31%)
Jun 10, 2016 67.78 68.49 67.31 67.58 64,667 -0.55(-0.81%)
Jun 09, 2016 67.74 68.44 67.47 68.13 243,751 +0.40(+0.59%)
Jun 08, 2016 67.97 68.74 67.62 67.73 110,531 -0.68(-0.99%)
Jun 07, 2016 67.81 69.06 67.80 68.41 134,611 +0.15(+0.22%)
Jun 06, 2016 67.99 68.41 67.31 68.26 81,047 +0.37(+0.54%)
Jun 03, 2016 67.94 68.34 67.37 67.89 39,403 -0.07(-0.10%)
Jun 02, 2016 68.09 68.20 67.61 67.96 52,047 -0.28(-0.41%)
Jun 01, 2016 68.40 68.98 67.91 68.24 112,645 -0.39(-0.57%)
May 31, 2016 68.25 68.73 67.69 68.63 55,030 +0.75(+1.10%)
May 30, 2016 68.22 68.71 67.88 67.88 17,411 -0.25(-0.37%)
May 27, 2016 66.84 68.28 66.70 68.13 89,016 +1.22(+1.82%)
May 26, 2016 66.93 67.32 66.46 66.91 41,778 +0.12(+0.18%)
May 25, 2016 67.20 67.20 66.24 66.79 51,664 -0.17(-0.25%)
May 24, 2016 66.06 67.54 65.79 66.96 229,108 +1.16(+1.76%)
May 20, 2016 65.80 65.80 65.80 0 -0.26(-0.39%)
May 19, 2016 65.55 66.38 65.55 66.06 65,856 +0.34(+0.52%)
May 18, 2016 66.06 66.06 65.28 65.72 89,023 -0.57(-0.86%)
May 17, 2016 66.82 67.35 65.93 66.29 41,380 -0.71(-1.06%)
May 16, 2016 66.02 67.11 66.01 67.00 49,123 +0.89(+1.35%)
May 13, 2016 66.97 67.00 66.10 66.11 57,348 -0.73(-1.09%)
May 12, 2016 66.08 67.21 65.52 66.84 163,058 +0.99(+1.50%)
May 11, 2016 65.45 66.16 65.21 65.85 52,588 +0.32(+0.49%)
May 10, 2016 65.55 65.99 65.00 65.53 41,316 +0.12(+0.18%)
May 09, 2016 65.29 65.75 65.29 65.41 33,100 +0.12(+0.18%)
May 06, 2016 65.00 65.56 64.88 65.29 44,047 +0.13(+0.20%)
May 05, 2016 65.52 65.90 64.86 65.16 115,998 -0.25(-0.38%)
May 04, 2016 65.05 65.78 64.40 65.41 93,275 +0.41(+0.63%)
May 03, 2016 64.51 65.00 63.98 65.00 139,581 +0.15(+0.23%)
May 02, 2016 62.52 65.34 62.52 64.85 109,127 +2.33(+3.73%)
Apr 29, 2016 62.10 62.70 61.68 62.52 167,513 +0.11(+0.18%)
Apr 28, 2016 63.56 63.56 62.22 62.41 135,673 -1.40(-2.19%)
Apr 27, 2016 63.88 64.12 63.00 63.81 90,422 -0.10(-0.16%)
Apr 26, 2016 63.83 64.15 63.37 63.91 143,560 +0.05(+0.08%)
Apr 25, 2016 63.53 64.07 63.23 63.86 71,017 +0.01(+0.02%)
Apr 22, 2016 64.30 64.35 63.60 63.85 151,777 -0.48(-0.75%)
Apr 21, 2016 64.41 64.57 64.17 64.33 84,181 -0.03(-0.05%)
Apr 20, 2016 64.50 64.94 64.30 64.36 117,806 -0.21(-0.33%)
Apr 19, 2016 65.75 65.75 64.36 64.57 107,488 -1.03(-1.57%)
Apr 18, 2016 64.83 66.10 64.72 65.60 80,240 +0.57(+0.88%)
Apr 15, 2016 64.75 65.03 63.65 65.03 82,426 +0.11(+0.17%)
Apr 14, 2016 67.18 67.18 64.58 64.92 95,364 -2.03(-3.03%)
Apr 13, 2016 66.81 67.20 66.41 66.95 93,165 +0.54(+0.81%)
Apr 12, 2016 67.31 67.50 66.05 66.41 83,564 -1.04(-1.54%)
Apr 11, 2016 68.30 68.30 67.21 67.45 77,783 -0.81(-1.19%)
Apr 08, 2016 68.52 68.60 67.83 68.26 121,024 +0.02(+0.03%)
Apr 07, 2016 66.65 68.30 66.00 68.24 130,830 +1.62(+2.43%)
Apr 06, 2016 68.85 69.16 66.17 66.62 174,459 -2.23(-3.24%)
Apr 05, 2016 69.02 69.40 68.65 68.85 80,961 -0.55(-0.79%)
Apr 04, 2016 69.18 69.74 69.01 69.40 182,786 +0.35(+0.51%)
Apr 01, 2016 68.94 69.76 67.44 69.05 87,512 -0.21(-0.30%)
Mar 31, 2016 69.32 69.55 69.25 69.26 84,928 -0.20(-0.29%)
Mar 30, 2016 69.55 69.87 69.03 69.46 70,983 +0.10(+0.14%)
Mar 29, 2016 68.14 69.69 68.14 69.36 45,897 +0.94(+1.37%)
Mar 28, 2016 68.48 68.66 67.79 68.42 84,584 +0.11(+0.16%)
Mar 24, 2016 68.31 68.31 68.31 0 -0.69(-1.00%)
Mar 23, 2016 69.72 69.72 68.13 69.00 87,044 -1.36(-1.93%)
Mar 22, 2016 70.39 70.50 69.85 70.36 68,347 -0.32(-0.45%)
Mar 21, 2016 71.08 71.67 70.42 70.68 84,211 -0.59(-0.83%)
Mar 18, 2016 71.22 71.46 70.76 71.27 148,203 +0.09(+0.13%)
Mar 17, 2016 69.50 71.53 69.35 71.18 123,367 +1.68(+2.42%)
Mar 16, 2016 69.30 69.98 69.00 69.50 76,868 +0.24(+0.35%)
Mar 15, 2016 68.64 69.41 67.55 69.26 93,255 +1.06(+1.55%)
Mar 14, 2016 67.77 69.61 67.55 68.20 69,502 +0.45(+0.66%)
Mar 11, 2016 67.42 68.72 67.02 67.75 91,978 +0.65(+0.97%)
Mar 10, 2016 66.79 67.22 66.49 67.10 78,479 +0.35(+0.52%)
Mar 09, 2016 66.00 66.97 65.85 66.75 88,328 +0.92(+1.40%)
Mar 08, 2016 66.12 66.17 65.29 65.83 37,402 -0.37(-0.56%)
Mar 07, 2016 65.38 66.50 65.09 66.20 62,894 +1.24(+1.91%)
Mar 04, 2016 65.01 65.46 64.92 64.96 73,459 +0.06(+0.09%)
Mar 03, 2016 63.80 65.22 63.80 64.90 83,409 +1.13(+1.77%)
Mar 02, 2016 64.06 64.33 63.26 63.77 49,638 -0.49(-0.76%)
Mar 01, 2016 63.73 64.37 63.64 64.26 69,546 +0.83(+1.31%)
Feb 29, 2016 63.90 63.20 63.43 98,098 +0.02(+0.03%)
Feb 26, 2016 63.32 63.64 63.00 63.41 43,034 +0.33(+0.52%)
Feb 25, 2016 62.99 63.13 62.51 63.08 78,220 +0.24(+0.38%)
Feb 24, 2016 63.67 63.90 62.52 62.84 126,675 -1.28(-2.00%)
Feb 23, 2016 65.36 63.65 64.12 132,274 -0.72(-1.11%)
Feb 22, 2016 64.56 65.35 64.29 64.84 99,361 +0.65(+1.01%)
Feb 19, 2016 63.94 64.37 63.02 64.19 104,656 -0.02(-0.03%)
Feb 18, 2016 63.32 64.57 63.00 64.21 140,103 +0.89(+1.41%)
Feb 17, 2016 62.88 63.38 62.27 63.32 91,935 +0.81(+1.30%)
Feb 16, 2016 62.27 62.96 61.48 62.51 55,403 +0.64(+1.03%)
Feb 12, 2016 61.87 61.87 61.87 0 +0.63(+1.03%)
Feb 11, 2016 61.58 61.89 60.25 61.24 55,557 -0.70(-1.13%)
Feb 10, 2016 62.00 62.71 61.75 61.94 92,478 -0.06(-0.10%)
Feb 09, 2016 61.80 62.48 61.65 62.00 63,836 +0.04(+0.06%)
Feb 08, 2016 62.49 62.49 61.60 61.96 65,617 -1.05(-1.67%)
Feb 05, 2016 62.15 63.48 62.09 63.01 82,093 +0.52(+0.83%)
Feb 04, 2016 62.86 62.98 62.01 62.49 59,591 -0.18(-0.29%)
Feb 03, 2016 63.62 63.62 61.58 62.67 78,329 -0.43(-0.68%)
Feb 02, 2016 61.89 63.50 61.63 63.10 88,893 +0.78(+1.25%)
Feb 01, 2016 62.93 62.97 61.56 62.32 80,245 -0.93(-1.47%)
Jan 29, 2016 64.28 64.80 63.25 63.25 143,599 -0.71(-1.11%)
Jan 28, 2016 62.84 64.82 62.84 63.96 67,061 +1.20(+1.91%)
Jan 27, 2016 62.54 62.88 61.88 62.76 63,546 +0.23(+0.37%)
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.