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 57.51
  • Currency C$
  • Change -0.10
  • Percent Change -0.174 %
  • Volume 100
  • Thu Aug 21, 2014 09:49 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: 57.51 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 57.51 57.51 57.51 57.51 100
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
Aug 8 54.45 53.75 54.03 54.31 5,946
Aug 7 54.05 53.75 53.88 53.84 810,102
Aug 6 54.24 54.22 54.22 54.24 869
Aug 5 54.00 53.64 53.64 54.00 1,637
Aug 1 54.20 53.75 53.75 54.05 3,338
Jul 31 54.59 53.58 53.75 54.10 3,087
Jul 30 54.12 53.75 53.81 53.76 4,931
Jul 29 54.75 53.75 54.49 53.75 2,055
Jul 28 54.63 53.01 53.75 54.63 9,060
Jul 25 55.00 54.85 54.92 54.85 1,560
Jul 24 54.86 54.24 54.24 54.86 2,215
Jul 23 54.57 53.68 54.57 53.81 2,035
Jul 22 55.01 54.36 55.01 54.39 1,981
Jul 21 55.08 54.46 55.08 54.46 2,180
Jul 18 55.12 54.75 55.09 55.08 2,145
Jul 17 55.18 54.79 54.96 55.09 1,932
Jul 16 55.20 54.56 55.20 54.56 3,003
Jul 15 55.20 54.86 55.20 55.20 16,631
Jul 14 55.13 54.73 54.80 55.13 43,647
Jul 11 54.68 54.10 54.10 54.68 3,399
Jul 10 53.90 51.15 52.66 53.90 14,666
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.