Cogeco Cable Inc [F] (TSX: CCA )

108.66 CAD +0.99 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 108.09 110.30 107.54 108.66 115,737 +0.99(+0.92%)
Jan 25, 2021 106.01 108.49 105.72 107.67 165,982 +1.87(+1.77%)
Jan 22, 2021 104.73 106.21 104.44 105.80 86,038 +0.98(+0.93%)
Jan 21, 2021 103.38 105.00 103.38 104.82 194,673 +1.64(+1.59%)
Jan 20, 2021 103.21 103.63 102.29 103.18 132,002 -0.36(-0.35%)
Jan 19, 2021 107.14 107.35 102.43 103.54 196,987 -2.99(-2.81%)
Jan 18, 2021 101.76 106.78 101.76 106.53 117,685 +4.78(+4.70%)
Jan 15, 2021 100.00 102.11 100.00 101.75 402,569 +5.75(+5.99%)
Jan 14, 2021 96.98 97.51 95.71 96.00 291,995 -1.38(-1.42%)
Jan 13, 2021 97.71 97.83 96.60 97.38 129,110 -0.34(-0.35%)
Jan 12, 2021 98.37 98.37 97.08 97.72 200,784 -0.26(-0.27%)
Jan 11, 2021 98.30 98.30 97.54 97.98 85,955 -0.31(-0.32%)
Jan 08, 2021 98.05 98.86 97.75 98.29 76,107 +0.29(+0.30%)
Jan 07, 2021 98.18 98.38 97.48 98.00 94,484 -0.18(-0.18%)
Jan 06, 2021 99.01 99.01 97.78 98.18 85,411 -0.47(-0.48%)
Jan 05, 2021 97.56 99.45 97.45 98.65 107,078 +1.11(+1.14%)
Jan 04, 2021 97.97 98.58 97.25 97.54 40,911 -0.32(-0.33%)
Dec 31, 2020 97.86 97.86 97.86 0 -0.73(-0.74%)
Dec 30, 2020 99.75 99.94 98.41 98.59 36,824 -0.79(-0.79%)
Dec 29, 2020 99.62 99.62 98.47 99.38 35,248 +0.98(+1.00%)
Dec 24, 2020 98.40 98.40 98.40 0 +0.63(+0.64%)
Dec 23, 2020 97.99 98.35 97.65 97.77 43,410 +0.00(+0.00%)
Dec 22, 2020 98.50 98.50 96.92 97.77 147,411 -0.71(-0.72%)
Dec 21, 2020 99.10 99.15 97.95 98.48 45,125 -1.13(-1.13%)
Dec 18, 2020 98.87 100.11 98.40 99.61 141,358 +0.81(+0.82%)
Dec 17, 2020 99.16 99.92 97.48 98.80 94,306 -0.73(-0.73%)
Dec 16, 2020 100.35 101.18 98.63 99.53 60,471 -0.84(-0.84%)
Dec 15, 2020 99.75 100.99 99.47 100.37 92,954 +1.12(+1.13%)
Dec 14, 2020 98.73 100.46 98.19 99.25 164,014 +1.04(+1.06%)
Dec 11, 2020 95.69 98.35 95.69 98.21 150,493 +2.32(+2.42%)
Dec 10, 2020 95.24 96.31 94.80 95.89 128,621 +0.60(+0.63%)
Dec 09, 2020 95.30 95.55 94.31 95.29 90,762 +0.19(+0.20%)
Dec 08, 2020 95.09 95.34 94.57 95.10 70,472 +0.00(+0.00%)
Dec 07, 2020 95.50 96.09 94.88 95.10 186,738 -0.22(-0.23%)
Dec 04, 2020 95.61 95.61 95.00 95.32 51,290 +0.12(+0.13%)
Dec 03, 2020 95.50 95.92 94.68 95.20 80,765 -0.19(-0.20%)
Dec 02, 2020 95.60 95.79 94.98 95.39 62,358 -0.10(-0.10%)
Dec 01, 2020 94.04 95.63 93.81 95.49 97,255 +1.48(+1.57%)
Nov 30, 2020 94.39 94.44 93.15 94.01 108,830 -0.37(-0.39%)
Nov 27, 2020 94.57 95.09 94.20 94.38 40,467 -0.60(-0.63%)
Nov 26, 2020 94.84 95.26 94.43 94.98 14,690 +0.14(+0.15%)
Nov 25, 2020 95.29 95.29 93.46 94.84 185,459 -0.45(-0.47%)
Nov 24, 2020 96.27 96.53 94.76 95.29 94,158 -0.78(-0.81%)
Nov 23, 2020 97.65 97.65 95.53 96.07 76,030 -0.94(-0.97%)
Nov 20, 2020 95.72 97.44 94.46 97.01 156,613 +3.29(+3.51%)
Nov 19, 2020 93.50 94.48 92.35 93.72 88,339 +0.17(+0.18%)
Nov 18, 2020 95.00 95.50 93.52 93.55 141,458 -1.25(-1.32%)
Nov 17, 2020 95.78 95.98 93.93 94.80 119,109 -0.72(-0.75%)
Nov 16, 2020 95.37 95.73 94.30 95.52 92,037 +1.34(+1.42%)
Nov 13, 2020 94.71 95.10 94.13 94.18 45,131 -0.14(-0.15%)
Nov 12, 2020 94.24 94.75 93.37 94.32 130,632 +0.07(+0.07%)
Nov 11, 2020 92.60 94.28 92.60 94.25 166,925 +1.80(+1.95%)
Nov 10, 2020 92.29 93.19 91.60 92.45 109,222 +0.96(+1.05%)
Nov 09, 2020 92.64 93.40 89.90 91.49 671,673 -0.63(-0.68%)
Nov 06, 2020 93.01 93.69 92.01 92.12 76,160 -0.55(-0.59%)
Nov 05, 2020 93.98 93.98 91.78 92.67 114,878 +0.19(+0.21%)
Nov 04, 2020 92.47 92.83 91.01 92.48 194,204 +0.38(+0.41%)
Nov 03, 2020 92.29 92.99 90.76 92.10 94,477 -0.19(-0.21%)
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.