Skip to main content

Cogeco Cable Inc [F] (TSX:CCA)

71.05 +1.82 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 69.50 71.18 69.09 71.05 43,787 +1.82(+2.63%)
Jun 27, 2025 68.91 69.47 68.77 69.23 46,813 +0.20(+0.29%)
Jun 26, 2025 68.99 69.13 68.50 69.03 39,888 +0.09(+0.13%)
Jun 25, 2025 68.48 68.99 68.02 68.94 76,232 +0.46(+0.67%)
Jun 24, 2025 69.00 69.00 68.43 68.48 40,324 -0.29(-0.42%)
Jun 23, 2025 68.13 68.88 68.13 68.77 30,688 +0.29(+0.42%)
Jun 20, 2025 68.34 69.07 68.02 68.48 112,113 +0.10(+0.15%)
Jun 19, 2025 68.04 68.45 67.91 68.38 8,959 +0.10(+0.15%)
Jun 18, 2025 67.97 68.79 67.45 68.28 55,339 +0.58(+0.86%)
Jun 17, 2025 68.47 68.47 67.43 67.70 21,606 -0.63(-0.92%)
Jun 16, 2025 68.48 68.48 67.81 68.33 31,417 +0.62(+0.92%)
Jun 13, 2025 67.96 68.11 67.35 67.71 66,625 -0.50(-0.73%)
Jun 12, 2025 68.08 68.34 67.71 68.21 36,276 +0.38(+0.56%)
Jun 11, 2025 67.51 68.05 67.09 67.83 37,639 +0.45(+0.67%)
Jun 10, 2025 67.46 68.22 67.27 67.38 24,791 -0.05(-0.07%)
Jun 09, 2025 67.89 68.82 67.26 67.43 20,906 -0.46(-0.68%)
Jun 06, 2025 69.07 69.10 67.67 67.89 28,972 -0.75(-1.09%)
Jun 05, 2025 68.50 69.13 68.00 68.64 22,864 +0.06(+0.09%)
Jun 04, 2025 68.09 68.82 68.09 68.58 34,111 +0.16(+0.23%)
Jun 03, 2025 68.53 68.72 67.61 68.42 77,135 -0.28(-0.41%)
Jun 02, 2025 68.53 69.20 68.53 68.70 57,792 -0.40(-0.58%)
May 30, 2025 68.03 69.10 68.03 69.10 100,828 +0.95(+1.39%)
May 29, 2025 67.90 68.67 67.00 68.15 24,799 +0.29(+0.43%)
May 28, 2025 67.99 67.99 66.98 67.86 53,470 +0.00(+0.00%)
May 27, 2025 67.83 69.02 67.65 67.86 35,628 -0.76(-1.11%)
May 26, 2025 68.15 68.94 68.15 68.62 21,978 +0.51(+0.75%)
May 23, 2025 68.78 69.75 67.88 68.11 36,063 -0.32(-0.47%)
May 22, 2025 68.14 68.99 67.28 68.43 30,914 +0.25(+0.37%)
May 21, 2025 68.75 69.10 67.75 68.18 36,472 -0.56(-0.81%)
May 20, 2025 68.37 69.50 68.37 68.74 30,282 +0.37(+0.54%)
May 16, 2025 68.37 0 -0.22(-0.32%)
May 15, 2025 67.16 69.12 67.16 68.59 34,565 +1.72(+2.57%)
May 14, 2025 67.22 67.27 66.16 66.87 35,904 -0.35(-0.52%)
May 13, 2025 67.75 67.97 67.12 67.22 32,717 -0.49(-0.72%)
May 12, 2025 69.39 70.00 67.69 67.71 94,470 -1.68(-2.42%)
May 09, 2025 69.39 69.80 68.77 69.39 84,814 +0.90(+1.31%)
May 08, 2025 68.25 70.15 68.25 68.49 49,837 +0.31(+0.45%)
May 07, 2025 67.34 68.42 67.17 68.18 28,928 +0.95(+1.41%)
May 06, 2025 66.77 67.96 66.75 67.23 24,789 +1.12(+1.69%)
May 05, 2025 67.12 67.12 65.84 66.11 34,502 -0.43(-0.65%)
May 02, 2025 66.88 67.30 66.11 66.54 32,597 -0.31(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.