Skip to main content

Cogeco Cable Inc [F] (TSX: CCA )

60.08 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 121.21 121.21 121.21 0 +6.10(+5.30%)
Jun 29, 2021 115.36 115.73 114.80 115.11 45,303 +0.15(+0.13%)
Jun 28, 2021 114.75 115.22 113.30 114.96 89,354 +0.96(+0.84%)
Jun 25, 2021 114.10 115.01 113.76 114.00 104,715 -0.10(-0.09%)
Jun 24, 2021 113.80 114.55 113.17 114.10 57,049 +0.36(+0.32%)
Jun 23, 2021 115.15 115.15 112.88 113.74 88,196 -1.25(-1.09%)
Jun 22, 2021 115.15 115.76 114.35 114.99 91,878 -0.03(-0.03%)
Jun 21, 2021 115.12 115.52 113.70 115.02 107,444 +0.62(+0.54%)
Jun 18, 2021 116.53 116.53 114.36 114.40 394,300 -2.29(-1.96%)
Jun 17, 2021 117.87 117.87 115.41 116.69 119,916 -1.03(-0.87%)
Jun 16, 2021 117.81 118.15 117.48 117.72 63,741 -0.26(-0.22%)
Jun 15, 2021 118.07 119.25 117.81 117.98 42,400 +0.06(+0.05%)
Jun 14, 2021 117.32 118.58 117.26 117.92 59,068 +0.01(+0.01%)
Jun 11, 2021 118.47 118.47 117.80 117.91 59,439 -0.78(-0.66%)
Jun 10, 2021 117.56 119.52 117.50 118.69 46,866 +0.46(+0.39%)
Jun 09, 2021 117.75 118.38 117.65 118.23 154,128 +0.44(+0.37%)
Jun 08, 2021 118.44 119.20 117.62 117.79 75,606 -0.19(-0.16%)
Jun 07, 2021 117.92 118.74 117.87 117.98 43,592 +0.06(+0.05%)
Jun 04, 2021 118.55 118.68 117.90 117.92 57,611 +0.03(+0.03%)
Jun 03, 2021 118.13 118.70 117.32 117.89 42,001 +0.10(+0.08%)
Jun 02, 2021 116.85 117.96 116.82 117.79 54,738 +1.01(+0.86%)
Jun 01, 2021 116.46 116.95 116.18 116.78 37,599 +0.76(+0.66%)
May 31, 2021 118.80 118.80 116.00 116.02 14,253 -1.82(-1.54%)
May 28, 2021 115.55 119.00 115.55 117.84 39,515 +0.50(+0.43%)
May 27, 2021 117.98 118.59 117.28 117.34 65,579 -0.89(-0.75%)
May 26, 2021 115.45 118.50 114.23 118.23 87,462 +2.75(+2.38%)
May 25, 2021 114.01 115.99 113.68 115.48 60,157 +1.78(+1.57%)
May 21, 2021 113.70 113.70 113.70 0 -2.29(-1.97%)
May 20, 2021 117.02 117.52 115.87 115.99 58,403 -0.89(-0.76%)
May 19, 2021 117.67 118.51 116.77 116.88 45,074 -1.12(-0.95%)
May 18, 2021 117.75 118.98 117.13 118.00 36,995 -0.05(-0.04%)
May 17, 2021 119.57 119.71 118.00 118.05 28,640 -1.52(-1.27%)
May 14, 2021 119.55 120.42 118.74 119.57 54,766 +0.56(+0.47%)
May 13, 2021 118.96 119.65 118.30 119.01 26,357 +0.61(+0.52%)
May 12, 2021 116.51 119.15 116.50 118.40 45,396 +0.54(+0.46%)
May 11, 2021 118.00 118.24 116.93 117.86 35,780 -0.38(-0.32%)
May 10, 2021 118.58 119.63 117.95 118.24 328,650 -0.08(-0.07%)
May 07, 2021 117.24 119.03 117.12 118.32 19,385 +0.32(+0.27%)
May 06, 2021 117.38 118.20 117.03 118.00 41,487 +0.00(+0.00%)
May 05, 2021 118.00 118.35 117.34 118.00 90,351 -0.08(-0.07%)
May 04, 2021 117.35 118.34 116.79 118.08 72,427 +0.74(+0.63%)
May 03, 2021 116.46 117.89 116.46 117.34 27,211 +0.59(+0.51%)
Apr 30, 2021 116.00 117.12 116.00 116.75 38,729 +0.25(+0.21%)
Apr 29, 2021 115.74 117.40 115.74 116.50 42,740 +0.66(+0.57%)
Apr 28, 2021 116.83 117.26 115.59 115.84 50,556 -0.56(-0.48%)
Apr 27, 2021 118.01 118.20 116.00 116.40 64,155 -1.94(-1.64%)
Apr 26, 2021 117.94 119.53 117.76 118.34 58,119 +0.05(+0.04%)
Apr 23, 2021 118.98 119.39 117.92 118.29 34,755 +0.09(+0.08%)
Apr 22, 2021 118.33 119.16 117.95 118.20 48,457 -0.94(-0.79%)
Apr 21, 2021 119.60 120.84 118.55 119.14 65,657 -0.53(-0.44%)
Apr 20, 2021 119.03 119.88 118.40 119.67 46,386 +0.64(+0.54%)
Apr 19, 2021 120.90 120.90 118.62 119.03 73,397 +0.47(+0.40%)
Apr 16, 2021 121.19 121.19 118.52 118.56 58,597 -2.63(-2.17%)
Apr 15, 2021 119.40 121.65 118.89 121.19 103,722 +2.29(+1.93%)
Apr 14, 2021 118.88 121.25 118.73 118.90 100,701 +0.40(+0.34%)
Apr 13, 2021 118.32 119.31 117.96 118.50 61,055 +0.08(+0.07%)
Apr 12, 2021 118.91 119.10 118.01 118.42 131,723 -0.06(-0.05%)
Apr 09, 2021 120.88 120.88 117.92 118.48 264,828 -2.13(-1.77%)
Apr 08, 2021 119.79 120.87 119.16 120.61 273,968 +0.82(+0.68%)
Apr 07, 2021 118.61 119.84 117.89 119.79 68,885 +1.43(+1.21%)
Apr 06, 2021 118.30 118.53 117.43 118.36 54,245 +0.06(+0.05%)
Apr 05, 2021 118.98 119.25 117.76 118.30 49,150 -0.06(-0.05%)
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.