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 55.02
  • Currency C$
  • Change 0.72
  • Percent Change 1.326 %
  • Volume 12,432
  • Thu Oct 23, 2014 03:58 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: 55.02 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 55.02 54.15 54.89 55.02 12,432
Oct 22 54.38 53.56 53.56 54.30 8,267
Oct 21 53.97 53.06 53.06 53.57 2,740
Oct 20 52.05 51.95 51.95 52.05 763
Oct 17 52.35 51.55 51.73 51.98 2,270
Oct 16 51.51 49.62 49.62 51.32 4,600
Oct 15 50.64 49.64 49.64 50.60 5,887
Oct 14 51.62 50.21 51.56 50.62 6,950
Oct 10 53.52 51.56 53.52 51.63 5,703
Oct 9 53.79 52.20 53.53 53.70 12,623
Oct 8 53.70 53.11 53.70 53.51 9,839
Oct 7 53.76 53.69 53.76 53.74 3,399
Oct 6 55.25 53.95 55.18 53.95 11,016
Oct 3 55.16 54.64 54.90 55.16 1,331
Oct 2 54.75 54.00 54.00 54.75 3,297
Oct 1 54.15 53.98 54.02 53.98 3,916
Sep 30 54.30 54.01 54.01 54.30 570
Sep 29 54.20 54.00 54.00 54.00 3,980
Sep 26 54.26 52.95 52.95 54.13 4,088
Sep 25 54.94 52.86 54.94 53.10 6,743
Sep 24 54.95 54.19 54.36 54.95 2,008
Sep 23 54.50 53.95 54.23 54.50 2,611
Sep 22 56.48 55.00 55.82 55.00 2,580
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
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.