The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cogeco Cable

  • CCA
  • TSX
  • Communications & Media
  • Latest 60.90
  • Currency C$
  • Change 0.16
  • Percent Change 0.263 %
  • Volume 33,085
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.90 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 61.30 60.22 60.61 60.90 33,085
Apr 16 60.99 60.14 60.68 60.74 46,440
Apr 15 62.07 60.00 60.00 60.68 77,976
Apr 14 61.13 59.50 59.81 59.98 147,370
Apr 11 62.49 59.31 60.31 59.49 135,475
Apr 10 63.09 59.20 59.21 60.80 236,868
Apr 9 58.44 57.52 57.52 58.00 63,999
Apr 8 58.65 57.93 58.65 58.12 58,450
Apr 7 59.19 57.93 58.70 58.28 70,216
Apr 4 60.34 58.47 58.47 58.81 66,483
Apr 3 58.96 58.11 58.57 58.44 55,708
Apr 2 58.83 57.66 57.73 58.57 66,997
Apr 1 57.75 56.82 56.97 57.50 62,474
Mar 31 57.48 56.24 56.24 57.35 57,610
Mar 28 56.90 55.51 55.87 56.24 98,615
Mar 27 55.88 54.72 54.92 55.79 39,023
Mar 26 55.15 53.79 53.80 54.62 64,293
Mar 25 54.73 53.60 54.61 53.86 48,277
Mar 24 55.78 54.78 55.32 54.78 43,533
Mar 21 56.19 54.80 55.22 54.80 143,541
Mar 20 55.49 54.24 54.32 54.99 34,453
Mar 19 55.16 53.76 55.16 54.24 29,180
Mar 18 54.68 53.60 54.21 54.64 42,444
Mar 17 55.71 54.29 55.18 54.40 50,222
Mar 14 55.39 54.65 54.70 54.94 18,955
Mar 13 55.42 54.69 55.09 54.97 35,661
Mar 12 55.59 54.77 55.59 54.97 90,686
Mar 11 55.87 55.30 55.33 55.45 31,096
Mar 10 55.80 55.20 55.25 55.49 38,459
Mar 7 55.49 54.80 55.19 55.29 49,741