The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

COGECO Inc.

  • CGO
  • TSX
  • Communications & Media
  • Latest 54.68
  • Currency C$
  • Change 0.78
  • Percent Change 1.447 %
  • Volume 3,399
  • Fri Jul 11, 2014 03:59 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: 54.68 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 54.68 54.10 54.10 54.68 3,399
Jul 10 53.90 51.15 52.66 53.90 14,666
Jul 9 54.60 54.47 54.60 54.47 442
Jul 8 54.50 54.36 54.39 54.40 2,053
Jul 7 54.95 54.26 54.49 54.26 3,233
Jul 4 54.45 54.25 54.25 54.25 1,375
Jul 3 54.10 54.10 54.10 54.10 194
Jul 2 55.18 54.58 54.58 55.10 899
Jun 30 55.25 54.76 55.25 55.01 661
Jun 27 56.38 54.89 54.99 55.09 21,404
Jun 26 54.93 54.20 54.51 54.84 12,468
Jun 25 55.37 54.50 54.81 55.00 3,235
Jun 24 55.00 54.70 54.70 55.00 655
Jun 23 55.09 54.50 55.02 54.60 3,646
Jun 20 56.69 55.16 56.34 55.16 40,440
Jun 19 56.74 56.10 56.68 56.20 4,945
Jun 18 56.82 56.17 56.55 56.68 3,425
Jun 17 57.20 56.35 57.20 56.55 5,416
Jun 16 57.59 56.56 56.92 57.08 2,658
Jun 13 57.70 56.17 57.65 56.93 4,149
Jun 12 57.85 57.07 57.07 57.83 2,877
Jun 11 56.53 56.15 56.16 56.53 5,952
Jun 10 56.63 55.63 56.63 56.00 4,257
Jun 9 56.75 55.50 55.50 56.74 12,913
Jun 6 56.08 55.54 56.08 55.90 1,292
Jun 5 57.25 55.98 57.00 56.35 7,289
Jun 4 58.08 57.25 57.95 57.25 2,973
Jun 3 58.20 57.25 58.11 58.09 4,064
Jun 2 58.55 58.03 58.55 58.26 4,481
May 30 58.60 57.29 57.29 58.15 15,008