The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

COGECO Inc.

  • CGO
  • TSX
  • Communications & Media
  • Latest 56.48
  • Currency C$
  • Change 0.33
  • Percent Change 0.588 %
  • Volume 790
  • Mon Sep 22, 2014 09:34 AM 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: 56.48 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 56.48 55.82 55.82 56.48 790
Sep 19 56.68 55.11 56.50 56.15 54,241
Sep 18 56.58 56.11 56.58 56.17 2,964
Sep 17 56.79 56.10 56.79 56.30 3,237
Sep 16 56.75 56.20 56.36 56.59 8,843
Sep 15 56.59 54.00 54.01 55.78 9,034
Sep 12 54.19 53.80 54.19 54.00 12,039
Sep 11 54.88 54.50 54.88 54.50 1,537
Sep 10 55.15 54.80 55.14 54.80 1,757
Sep 9 56.80 55.01 56.80 55.14 5,774
Sep 8 57.76 57.07 57.76 57.07 1,257
Sep 5 57.80 57.74 57.80 57.74 1,913
Sep 4 58.00 57.40 57.40 58.00 3,669
Sep 3 57.95 57.35 57.51 57.43 24,731
Sep 2 57.72 57.20 57.20 57.63 3,320
Aug 29 57.40 57.20 57.40 57.20 828
Aug 28 57.55 57.35 57.55 57.40 5,191
Aug 27 57.86 57.50 57.86 57.80 2,135
Aug 26 57.89 57.36 57.89 57.65 6,603
Aug 25 57.78 56.93 57.63 57.78 6,082
Aug 22 57.65 57.50 57.50 57.63 2,295
Aug 21 57.57 57.50 57.51 57.56 2,072
Aug 20 57.63 57.51 57.63 57.61 1,576
Aug 19 57.51 57.37 57.37 57.50 2,811
Aug 18 57.20 56.86 56.86 57.03 2,752
Aug 15 57.84 55.39 55.39 56.81 20,565
Aug 14 55.23 54.79 54.79 55.23 969
Aug 13 54.65 54.65 54.65 54.65 516
Aug 12 54.80 54.46 54.49 54.50 11,863
Aug 11 54.61 54.46 54.54 54.50 2,310
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.