Dark

CGEAF
COGECO COMMUNICATIONS ORD
stock OTC

EOD

Jul 31, 2026

42.27USD-2.039%(-0.88)2,322

Pre-market

0.00USD-100.000%(-43.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.270000	42.280000	42.190000	42.270000	-2.039%	2,322	0.000%
2026-07-24	43.150000	43.150000	43.150000	43.150000	-2.101%	13,054	-2.039%
2026-07-22	44.150000	44.150000	44.076000	44.076000	-2.659%	18,738	-4.097%
2026-07-14	45.280000	45.280000	45.280000	45.280000	+0.622%	10,591	-6.648%
2026-07-08	45.000000	45.000000	45.000000	45.000000	-0.310%	16,931	-6.067%
2026-07-07	45.090000	45.140000	45.090000	45.140000	-0.075%	16,427	-6.358%
2026-06-29	45.174000	45.174000	45.174000	45.174000	+0.303%	57,150	-6.428%
2026-06-18	45.440000	45.440000	45.037500	45.037500	-3.745%	10,437	-6.145%
2026-06-05	46.790000	46.790000	46.790000	46.790000	+0.210%	7,123	-9.660%
2026-06-04	46.884200	46.884200	46.692000	46.692000	-2.010%	7,226	-9.471%
2026-06-02	47.650000	47.650000	47.650000	47.650000	+0.456%	6,284	-11.291%
2026-05-26	47.433500	47.433500	47.433500	47.433500	+0.922%	6,077	-10.886%
2026-05-22	47.000000	47.000000	47.000000	47.000000	+19.837%	5,148	-10.064%
2026-05-18	39.220000	39.220000	39.220000	39.220000	-14.679%	260	+7.777%
2026-05-13	45.967500	45.967500	45.967500	45.967500	-1.013%	3,346	-8.044%
2026-05-11	46.830000	46.830000	46.438000	46.438000	+0.134%	40,588	-8.975%
2026-05-07	46.376000	46.376000	46.376000	46.376000	+0.063%	8,309	-8.854%
2026-05-05	46.369100	46.369100	46.339700	46.347000	-1.029%	758	-8.797%
2026-05-01	46.555000	46.828644	46.555000	46.828644	+2.627%	3,433	-9.735%
2026-04-29	45.630000	45.630000	45.630000	45.630000	-1.277%	9,500	-7.364%
2026-04-28	46.000000	46.220000	46.000000	46.220000	+0.478%	14,833	-8.546%
2026-04-27	46.000000	46.000000	46.000000	46.000000	+0.723%	20,037	-8.109%
2026-04-23	45.670000	45.670000	45.670000	45.670000	-0.993%	42,126	-7.445%
2026-04-21	48.000000	48.000000	46.128000	46.128000	-1.077%	10,373	-8.364%
2026-04-20	46.932000	46.932000	46.630000	46.630000	-3.257%	6,463	-9.350%
2026-04-09	48.200000	48.200000	48.200000	48.200000	-1.917%	4,324	-12.303%
2026-04-08	49.142000	49.142000	49.142000	49.142000	-2.881%	70,749	-13.984%
2026-04-01	50.600000	50.600000	50.600000	50.600000	+1.200%	5,604	-16.462%
2026-03-30	50.000000	50.000000	50.000000	50.000000	-0.715%	4,222	-15.460%
2026-03-27	50.650000	50.650000	50.360000	50.360000	-9.359%	4,178	-16.064%
2026-03-26	55.560000	55.560000	55.560000	55.560000	-0.162%	33,151	-23.920%
2026-03-25	55.650000	55.650000	55.650000	55.650000	-0.643%	7,033	-24.043%
2026-03-24	56.010000	56.010000	56.010000	56.010000	+3.588%	16,061	-24.531%
2026-03-23	54.070000	54.070000	54.070000	54.070000	-0.916%	26,256	-21.824%
2026-03-20	54.500000	54.570000	54.500000	54.570000	+4.211%	1,171	-22.540%
2026-03-12	52.600000	52.600000	52.365000	52.365000	-0.224%	1,200	-19.278%
2026-03-11	52.482500	52.482500	52.482500	52.482500	+0.928%	1,766	-19.459%
2026-03-06	52.000000	52.000000	52.000000	52.000000	-2.645%	373	-18.712%
2026-03-05	53.385500	53.413000	53.277500	53.413000	+0.552%	2,745	-20.862%
2026-02-27	53.110000	53.120000	53.110000	53.120000	+0.132%	4,524	-20.425%
2026-02-26	53.608000	53.608000	53.050000	53.050000	-1.266%	5,126	-20.320%
2026-02-25	51.210000	53.950000	51.210000	53.730000	+5.664%	840	-21.329%
2026-02-24	50.850000	50.850000	50.850000	50.850000	+1.497%	113	-16.873%
2026-02-23	52.000000	52.000000	50.066500	50.100000	-2.282%	3,358	-15.629%
2026-02-17	51.282000	51.282000	51.270000	51.270000	+2.807%	1,112	-17.554%
2026-02-10	49.870000	49.870000	49.870000	49.870000	+4.331%	16,887	-15.240%
2026-02-05	47.800000	47.800000	47.800000	47.800000	-1.260%	20,363	-11.569%
2026-01-29	48.410000	48.410000	48.410000	48.410000	-2.556%	1,741	-12.683%
2026-01-27	49.680000	49.680000	49.680000	49.680000	-5.137%	19,631	-14.915%
2026-01-26	52.645000	52.645000	52.370000	52.370000	+0.057%	1,567	-19.286%
2026-01-23	52.340000	52.340000	52.340000	52.340000	+1.659%	8,527	-19.240%
2026-01-20	51.858000	51.858000	51.467000	51.486000	-2.838%	2,865	-17.900%
2026-01-16	52.840000	52.990000	52.840000	52.990000	+8.638%	9,804	-20.230%
2026-01-13	48.776500	48.776500	48.776500	48.776500	-0.048%	31,296	-13.339%
2026-01-05	48.800000	48.800000	48.800000	48.800000	+1.232%	3,740	-13.381%
2025-12-30	48.205900	48.205900	48.205900	48.205900	+0.137%	3,175	-12.314%
2025-12-23	48.321800	48.321800	48.140000	48.140000	+0.292%	37,621	-12.194%
2025-12-16	48.000000	48.000000	48.000000	48.000000	+0.109%	415	-11.938%
2025-12-11	47.947500	47.947500	47.947500	47.947500	-0.976%	528	-11.841%
2025-12-10	48.439600	48.439600	48.420000	48.420000	+5.211%	1,500	-12.701%
2025-11-19	46.022000	46.022000	46.022000	46.022000	-1.515%	5,397	-8.153%
2025-11-13	46.730000	46.730000	46.730000	46.730000	-0.553%	3,901	-9.544%
2025-11-12	46.990000	46.990000	46.990000	46.990000	+0.385%	3,508	-10.045%
2025-11-11	46.810000	46.810000	46.810000	46.810000	+0.403%	3,400	-9.699%
2025-11-10	46.622000	46.622000	46.622000	46.622000	+0.739%	2,938	-9.335%
2025-11-06	46.204000	46.280000	46.204000	46.280000	+1.824%	3,425	-8.665%
2025-11-05	45.670000	45.670000	45.451000	45.451000	-4.740%	3,222	-6.999%
2025-10-28	47.940000	47.940000	47.712500	47.712500	-1.066%	4,674	-11.407%
2025-10-23	48.226500	48.226500	48.226500	48.226500	+3.490%	3,013	-12.351%
2025-10-15	46.655300	46.655300	46.600000	46.600000	+2.892%	621	-9.292%
2025-10-14	45.290000	45.290000	45.290000	45.290000	-2.012%	1,480	-6.668%
2025-10-01	46.220000	46.220000	46.220000	46.220000	+0.435%	4,244	-8.546%
2025-09-25	46.020000	46.020000	46.020000	46.020000	-4.404%	3,661	-8.149%
2025-09-17	48.140000	48.140000	48.140000	48.140000	+3.549%	14,394	-12.194%
2025-09-10	46.490000	46.490000	46.490000	46.490000	-0.309%	9,107	-9.077%
2025-08-28	46.634000	46.634000	46.634000	46.634000	-0.248%	2,175	-9.358%
2025-08-27	46.300000	46.750000	46.300000	46.750000	+2.022%	1,726	-9.583%
2025-08-25	45.823500	45.823500	45.823500	45.823500	+0.424%	1,907	-7.755%
2025-08-19	45.580000	45.630000	45.580000	45.630000	-0.588%	4,415	-7.364%
2025-08-18	45.900000	45.900000	45.900000	45.900000	+1.140%	1,600	-7.908%
2025-08-14	45.382500	45.382500	45.382500	45.382500	+1.413%	1,648	-6.858%
2025-08-12	44.750000	44.750000	44.750000	44.750000	+0.314%	4,585	-5.542%
2025-08-11	44.610000	44.610000	44.610000	44.610000	-1.086%	4,289	-5.245%
2025-08-08	45.100000	45.100000	45.100000	45.100000	+0.658%	2,125	-6.275%
2025-08-07	44.808500	44.808500	44.805000	44.805000	-1.463%	2,582	-5.658%
2025-08-06	45.470000	45.470000	45.470000	45.470000	-0.786%	1,426	-7.038%
2025-08-05	45.753500	45.830000	45.753500	45.830000	+1.822%	6,945	-7.768%
2025-07-31	45.500000	45.620000	45.010000	45.010000	-3.329%	1,320	-6.088%
2025-07-29	46.310000	46.560000	46.310000	46.560000	-3.507%	5,438	-9.214%
2025-07-28	48.460000	48.460000	48.252000	48.252000	+0.108%	5,849	-12.397%
2025-07-25	48.200000	48.200000	48.200000	48.200000	0.000%	5,071	-12.303%
2025-07-22	48.200000	48.200000	48.200000	48.200000	+2.553%	1,875	-12.303%
2025-07-21	47.000000	47.000000	47.000000	47.000000	-1.443%	800	-10.064%
2025-07-18	47.850000	47.850000	47.688000	47.688000	+0.906%	12,300	-11.361%
2025-07-17	47.262300	47.262300	47.259900	47.259900	-3.551%	5,750	-10.558%
2025-07-16	49.000000	49.000000	49.000000	49.000000	-5.827%	17,826	-13.735%
2025-07-15	52.032000	52.032000	52.032000	52.032000	-1.005%	2,257	-18.762%
2025-07-14	52.560000	52.560000	52.560000	52.560000	-0.436%	4,920	-19.578%
2025-07-11	52.790000	52.790000	52.790000	52.790000	-0.771%	1,319	-19.928%
2025-07-08	53.170000	53.200000	53.170000	53.200000	+6.272%	3,087	-20.545%
2025-06-23	50.060000	50.060000	50.060000	50.060000	-0.179%	954	-15.561%
2025-06-16	50.150000	50.150000	50.150000	50.150000	+1.498%	3,203	-15.713%
2025-06-11	49.410000	49.410000	49.410000	49.410000	-2.158%	3,367	-14.451%
2025-06-05	50.500000	50.500000	50.500000	50.500000	+0.543%	791	-16.297%
2025-06-02	50.140100	50.227500	50.140100	50.227500	+0.818%	6,331	-15.843%
2025-05-09	49.820000	49.820000	49.820000	49.820000	+2.426%	598	-15.155%
2025-05-02	48.640000	48.640000	48.640000	48.640000	+5.327%	1,000	-13.096%
2025-04-25	46.070000	46.180000	46.070000	46.180000	-0.087%	1,105	-8.467%
2025-04-23	46.340000	46.340000	46.220000	46.220000	-4.701%	2,888	-8.546%
2025-04-22	48.500000	48.500000	48.500000	48.500000	+1.571%	7,474	-12.845%
2025-04-21	47.751500	47.751500	47.710000	47.750000	+2.972%	2,214	-11.476%
2025-04-15	46.372000	46.372000	46.372000	46.372000	+2.154%	4,527	-8.846%
2025-04-11	45.394000	45.394000	45.394000	45.394000	-1.210%	12,794	-6.882%
2025-04-09	45.950000	45.950000	45.950000	45.950000	-4.271%	6,344	-8.009%
2025-03-27	48.000000	48.000000	48.000000	48.000000	+1.824%	5,959	-11.938%
2025-03-14	47.140000	47.140000	47.140000	47.140000	+1.792%	2,080	-10.331%
2025-03-12	46.370000	46.370000	46.310000	46.310000	+1.479%	1,335	-8.724%
2025-03-11	46.040000	46.040000	45.635000	45.635000	-0.858%	2,539	-7.374%
2025-03-10	46.000000	46.030000	46.000000	46.030000	-1.202%	8,726	-8.169%
2025-03-07	46.590000	46.590000	46.590000	46.590000	+0.670%	3,809	-9.272%
2025-03-05	46.900000	46.932000	46.280000	46.280000	+2.836%	4,893	-8.665%
2025-03-03	45.003500	45.003500	45.003500	45.003500	-2.779%	7,604	-6.074%
2025-02-28	46.290000	46.290000	46.290000	46.290000	+1.380%	5,907	-8.684%
2025-02-21	45.660000	45.660000	45.660000	45.660000	-0.739%	48,478	-7.424%
2025-02-20	46.000000	46.000000	46.000000	46.000000	+3.041%	1,439	-8.109%
2025-02-05	44.680000	44.680000	44.642500	44.642500	+5.451%	8,838	-5.314%
2025-02-04	42.250000	42.335000	42.250000	42.335000	+2.755%	5,087	-0.154%
2025-02-03	40.680000	41.200000	40.680000	41.200000	-1.905%	2,903	+2.597%
2025-01-31	42.000000	42.000000	42.000000	42.000000	-1.662%	9,702	+0.643%
2025-01-27	42.710000	42.710000	42.710000	42.710000	-0.553%	41,212	-1.030%
2025-01-23	42.940500	42.947400	42.940500	42.947400	+1.076%	300	-1.577%
2025-01-21	42.590000	42.590000	42.490100	42.490100	-2.006%	414	-0.518%
2025-01-17	43.360000	43.360000	43.360000	43.360000	+1.190%	560	-2.514%
2025-01-16	42.850000	42.850000	42.850000	42.850000	-1.016%	3,958	-1.354%
2025-01-15	43.499300	43.499300	43.290000	43.290000	-1.185%	25,150	-2.356%
2025-01-14	43.809000	43.809000	43.809000	43.809000	-12.714%	5,438	-3.513%
2025-01-07	50.190000	50.190000	50.190000	50.190000	+7.198%	8,325	-15.780%
2024-12-23	46.820000	46.820000	46.820000	46.820000	+0.092%	2,827	-9.718%
2024-12-17	47.628379	47.628379	46.760000	46.777100	-1.749%	1,933	-9.635%
2024-11-26	47.610000	47.610000	47.610000	47.610000	-3.721%	15,293	-11.216%
2024-11-25	49.450000	49.450000	49.450000	49.450000	+0.615%	15,469	-14.520%
2024-11-21	49.147500	49.147500	49.147500	49.147500	+0.158%	1,495	-13.994%
2024-11-19	49.070000	49.070000	49.070000	49.070000	-4.160%	1,116	-13.858%
2024-11-13	51.200000	51.200000	51.200000	51.200000	+0.827%	3,988	-17.441%
2024-11-06	50.780000	50.780000	50.780000	50.780000	-0.607%	236	-16.759%
2024-11-05	51.090000	51.090000	51.090000	51.090000	+1.389%	25,488	-17.264%
2024-11-04	51.570000	51.570000	50.390000	50.390000	+0.780%	14,827	-16.114%
2024-10-30	50.000000	50.000000	50.000000	50.000000	-3.841%	7,649	-15.460%
2024-10-24	51.997100	51.997100	51.997100	51.997100	+1.955%	6,213	-18.707%
2024-10-21	51.000000	51.000000	51.000000	51.000000	+2.245%	2,172	-17.118%
2024-10-07	49.880000	49.880000	49.880000	49.880000	-3.966%	1,096	-15.257%
2024-09-27	51.940000	51.940000	51.940000	51.940000	+0.464%	16,216	-18.618%
2024-09-26	51.950000	51.950000	51.700000	51.700000	+3.504%	8,156	-18.240%
2024-09-20	49.980000	49.980000	49.950000	49.950000	+1.113%	15,401	-15.375%
2024-09-19	49.132500	49.400000	48.850000	49.400000	+0.570%	19,922	-14.433%
2024-09-18	49.320000	49.400000	49.120000	49.120000	-0.426%	5,227	-13.945%
2024-09-16	49.330000	49.330000	49.330000	49.330000	+0.346%	2,540	-14.312%
2024-09-13	49.160000	49.160000	49.160000	49.160000	+3.277%	1,026	-14.015%
2024-08-20	47.460000	47.600000	47.460000	47.600000	+0.634%	956	-11.197%
2024-08-14	47.650000	47.650000	47.300000	47.300000	-1.335%	6,146	-10.634%
2024-08-13	47.940000	47.940000	47.940000	47.940000	+1.676%	48,331	-11.827%
2024-08-09	47.150000	47.150000	47.150000	47.150000	+1.968%	7,662	-10.350%
2024-08-02	46.240000	46.240000	46.240000	46.240000	+0.087%	1,608	-8.586%
2024-08-01	46.164900	46.200000	46.065000	46.200000	+2.565%	6,640	-8.506%
2024-07-29	45.030200	45.044700	45.030200	45.044700	+0.794%	57,517	-6.160%
2024-07-17	44.690000	44.690000	44.690000	44.690000	+10.373%	36,081	-5.415%
2024-07-15	40.090000	40.545000	40.090000	40.490000	-0.325%	34,886	+4.396%
2024-07-12	40.793700	40.793700	40.621900	40.621900	+4.346%	38,781	+4.057%
2024-07-11	38.695000	38.930000	38.695000	38.930000	+3.427%	5,647	+8.580%
2024-07-10	37.625000	37.650000	37.590000	37.640000	+0.053%	2,944	+12.301%
2024-07-09	37.740000	37.740000	37.585000	37.620000	-5.950%	1,977	+12.360%
2024-07-01	40.000000	40.000000	40.000000	40.000000	+5.255%	100	+5.675%
2024-06-25	38.002800	38.002800	38.002800	38.002800	-1.163%	3,670	+11.229%
2024-06-24	38.020000	38.450000	38.020000	38.450000	+2.533%	1,824	+9.935%
2024-06-20	37.710000	37.710000	37.497950	37.500000	-2.191%	9,232	+12.720%
2024-06-14	38.340000	38.340000	38.340000	38.340000	-0.764%	726	+10.250%
2024-06-13	38.635000	38.635000	38.635000	38.635000	+1.635%	4,863	+9.409%
2024-06-11	38.013394	38.013394	38.013394	38.013394	-0.122%	5,388	+11.198%
2024-06-10	38.290000	38.790000	38.060000	38.060000	-2.002%	3,922	+11.061%
2024-05-29	39.500000	39.500000	38.837500	38.837500	-5.917%	12,017	+8.838%
2024-05-21	41.280000	41.280000	41.280000	41.280000	+0.639%	2,901	+2.398%
2024-05-17	41.017900	41.017900	41.017900	41.017900	-1.031%	860	+3.053%
2024-05-16	41.445000	41.445000	41.445000	41.445000	+0.027%	3,575	+1.991%
2024-05-08	41.382100	41.433800	41.374800	41.433800	+2.903%	4,718	+2.018%
2024-05-02	40.265000	40.275000	40.265000	40.265000	-1.432%	3,149	+4.980%
2024-04-17	40.850000	40.850000	40.850000	40.850000	+0.369%	782	+3.476%
2024-04-15	40.700000	40.700000	40.700000	40.700000	-0.968%	3,958	+3.857%
2024-04-12	41.097800	41.097800	41.097800	41.097800	+1.803%	5,908	+2.852%
2024-04-11	40.370000	40.370000	40.370000	40.370000	-4.967%	5,209	+4.706%
2024-04-02	42.480000	42.480000	42.480000	42.480000	-1.094%	3,910	-0.494%
2024-03-26	42.950000	42.950000	42.950000	42.950000	-2.420%	4,969	-1.583%
2024-02-26	44.015000	44.015000	44.015000	44.015000	+0.057%	1,108	-3.965%
2024-02-20	45.550000	45.550000	43.990000	43.990000	-3.636%	2,461	-3.910%
2024-02-12	45.684700	45.684700	45.650000	45.650000	+0.662%	8,232	-7.404%
2024-02-07	45.350000	45.350000	45.350000	45.350000	+1.956%	13,447	-6.792%
2024-02-05	44.480000	44.480000	44.480000	44.480000	-2.839%	8,421	-4.969%
2024-02-02	45.779900	45.779900	45.779900	45.779900	-0.845%	6,509	-7.667%
2024-01-31	46.200700	46.390000	46.170000	46.170000	-2.841%	14,780	-8.447%
2024-01-26	47.520000	47.520000	47.520000	47.520000	+2.829%	5,967	-11.048%
2024-01-24	46.212600	46.212600	46.212600	46.212600	+0.769%	4,362	-8.531%
2024-01-23	46.000000	46.000000	45.860000	45.860000	+0.703%	3,466	-7.828%
2024-01-22	45.562900	45.562900	45.540000	45.540000	-0.551%	6,729	-7.181%
2024-01-19	45.830000	45.830000	45.792200	45.792200	+0.642%	19,509	-7.692%
2024-01-16	45.200000	45.500000	45.200000	45.500000	+1.427%	21,351	-7.099%
2024-01-11	44.860000	44.860000	44.860000	44.860000	-1.390%	9,215	-5.774%
2024-01-10	45.492200	45.492200	45.492200	45.492200	-1.361%	804	-7.083%
2024-01-03	46.120000	46.120000	46.120000	46.120000	+1.521%	936	-8.348%
2024-01-02	45.429147	45.429147	45.429147	45.429147	+1.404%	1,822	-6.954%
2023-12-29	44.800000	44.800000	44.800000	44.800000	+0.313%	5,949	-5.647%
2023-12-27	43.595000	44.660000	43.595000	44.660000	+3.380%	4,352	-5.352%
2023-12-21	43.200000	43.200000	43.200000	43.200000	+2.273%	3,137	-2.153%
2023-12-20	41.910000	42.970000	41.910000	42.240000	+2.400%	14,151	+0.071%
2023-12-19	40.140000	41.250000	40.140000	41.250000	+4.325%	5,585	+2.473%
2023-12-18	39.670000	40.045000	39.350000	39.540000	-0.853%	4,870	+6.904%
2023-12-15	40.901200	40.901200	39.880000	39.880000	-3.927%	12,074	+5.993%
2023-12-14	41.362500	41.720000	40.730000	41.510000	+3.002%	8,946	+1.831%
2023-12-13	39.990000	40.350000	39.990000	40.300000	+3.201%	37,347	+4.888%
2023-12-12	40.300000	40.300000	39.050000	39.050000	-8.441%	9,704	+8.246%
2023-12-11	42.650000	42.650000	42.650000	42.650000	-0.257%	318	-0.891%
2023-12-08	42.760000	42.760000	42.760000	42.760000	+0.588%	4,696	-1.146%
2023-12-07	42.510000	42.510000	42.510000	42.510000	+3.305%	10,114	-0.565%
2023-12-06	41.150000	41.150000	41.150000	41.150000	+1.230%	11,768	+2.722%
2023-12-04	40.500000	40.850000	40.500000	40.650000	+2.264%	2,444	+3.985%
2023-12-01	39.575000	39.950000	39.530000	39.750000	+3.188%	2,644	+6.340%
2023-11-30	38.522100	38.522100	38.522100	38.522100	-0.588%	2,187	+9.729%
2023-11-28	38.750000	38.836300	38.750000	38.750000	+1.440%	3,436	+9.084%
2023-11-27	38.200000	38.200000	38.200000	38.200000	+0.105%	3,015	+10.654%
2023-11-21	37.737200	38.230000	37.737200	38.160000	+2.719%	10,191	+10.770%
2023-11-16	37.150000	37.150000	37.150000	37.150000	-0.268%	12,140	+13.782%
2023-11-14	37.916100	38.000000	37.250000	37.250000	-1.767%	14,612	+13.477%
2023-11-13	38.250000	38.350000	37.920000	37.920000	-2.769%	3,830	+11.472%
2023-11-09	39.500000	39.500000	38.894300	39.000000	-6.147%	1,799	+8.385%
2023-10-24	41.554500	41.554500	41.554500	41.554500	-3.249%	749	+1.722%
2023-10-20	42.950000	42.950000	42.950000	42.950000	-0.602%	2,775	-1.583%
2023-10-19	43.210000	43.210000	43.210000	43.210000	-1.008%	1,620	-2.175%
2023-10-18	43.650000	43.650000	43.650000	43.650000	+1.042%	264	-3.162%
2023-10-06	43.200000	43.200000	43.200000	43.200000	-10.466%	714	-2.153%
2023-08-31	48.490000	48.490000	48.250000	48.250000	+2.638%	486	-12.394%
2023-08-28	47.010000	47.010000	47.010000	47.010000	+1.533%	100	-10.083%
2023-08-18	45.500000	46.600000	45.500000	46.300000	+0.434%	800	-8.704%
2023-08-17	46.800000	46.800000	46.025000	46.100000	-3.704%	1,298	-8.308%
2023-08-15	47.873000	47.873000	47.873000	47.873000	-1.748%	813	-11.704%
2023-08-14	48.766953	48.800000	48.724500	48.724500	-3.896%	2,717	-13.247%
2023-07-19	50.700000	50.700000	50.700000	50.700000	-2.500%	100	-16.627%
2023-07-14	52.000000	52.000000	52.000000	52.000000	-1.515%	235	-18.712%
2023-07-13	52.800000	52.800000	52.800000	52.800000	-0.365%	143	-19.943%
2023-07-12	52.993400	52.993400	52.993400	52.993400	+5.000%	943	-20.235%
2023-06-26	50.470000	50.470000	50.470000	50.470000	+0.940%	150	-16.247%
2023-06-07	50.000000	50.000000	50.000000	50.000000	+3.907%	470	-15.460%
2023-06-05	48.120000	48.120000	48.120000	48.120000	+0.617%	500	-12.157%
2023-06-02	47.825100	47.825100	47.825100	47.825100	+1.046%	251	-11.615%
2023-05-15	47.330000	47.330000	47.330000	47.330000	+1.567%	200	-10.691%
2023-05-09	46.600000	46.600000	46.600000	46.600000	-0.470%	100	-9.292%
2023-05-05	46.800000	46.820000	46.800000	46.820000	-2.664%	200	-9.718%
2023-04-17	48.820000	48.820000	48.101464	48.101464	-3.604%	1,543	-12.123%
2023-04-11	49.943700	49.943700	49.900000	49.900000	+5.553%	600	-15.291%
2023-03-30	46.750000	47.274800	46.750000	47.274800	+1.015%	500	-10.587%
2023-03-29	46.800000	46.800000	46.800000	46.800000	-0.213%	100	-9.679%
2023-03-28	46.850000	46.938200	46.850000	46.900000	+3.418%	1,000	-9.872%
2023-03-22	45.350000	45.350000	45.350000	45.350000	-1.946%	100	-6.792%
2023-03-21	46.250000	46.250000	46.250000	46.250000	+1.872%	156	-8.605%
2023-03-20	45.400000	45.400000	45.400000	45.400000	0.000%	273	-6.894%
2023-03-16	44.200000	45.400000	44.200000	45.400000	+0.487%	405	-6.894%
2023-03-15	45.180000	45.180000	45.180000	45.180000	+2.333%	851	-6.441%
2023-03-13	44.543400	44.543400	44.150000	44.150000	-2.646%	1,051	-4.258%
2023-03-10	46.170000	46.170000	45.350000	45.350000	-2.112%	351	-6.792%
2023-03-09	47.100000	47.520000	46.328600	46.328600	-3.783%	1,620	-8.760%
2023-03-08	48.150000	48.150000	48.150000	48.150000	-3.843%	355	-12.212%
2023-03-02	50.150000	50.150000	50.074300	50.074300	-3.694%	230	-15.585%
2023-02-28	51.995100	51.995100	51.995100	51.995100	+1.553%	100	-18.704%
2023-02-24	51.200000	51.200000	51.200000	51.200000	-1.196%	320	-17.441%
2023-02-23	51.400000	52.275600	51.400000	51.820000	-1.062%	774	-18.429%
2023-02-22	52.927300	52.927300	52.376500	52.376500	+0.520%	367	-19.296%
2023-02-21	54.000000	54.000000	51.730000	52.105700	+0.439%	1,231	-18.876%
2023-02-10	51.878100	51.878100	51.878100	51.878100	+0.930%	400	-18.521%
2023-02-09	51.400000	51.400000	51.400000	51.400000	+0.489%	2,014	-17.763%
2023-02-07	51.150000	51.150000	51.150000	51.150000	-0.949%	1,254	-17.361%
2023-02-01	51.640000	51.640000	51.640000	51.640000	+0.423%	1,546	-18.145%
2023-01-30	51.000000	51.424300	51.000000	51.422500	-1.865%	2,217	-17.799%
2023-01-27	52.400000	52.400000	52.400000	52.400000	+0.808%	1,530	-19.332%
2023-01-24	51.980000	51.980000	51.980000	51.980000	+3.752%	101	-18.680%
2023-01-20	49.350000	50.100000	49.350000	50.100000	+1.314%	500	-15.629%
2023-01-19	49.500000	49.500000	49.450000	49.450000	-15.513%	516	-14.520%
2023-01-13	58.770000	58.770000	58.530000	58.530000	+7.119%	487	-27.781%
2022-12-21	54.643100	54.643100	54.640000	54.640000	0.000%	226	-22.639%
2022-12-15	54.840000	54.840000	54.640000	54.640000	-0.564%	1,137	-22.639%
2022-11-30	54.950000	54.950000	54.950000	54.950000	-0.051%	135	-23.076%
2022-11-29	54.978200	54.978200	54.978200	54.978200	-1.667%	102	-23.115%
2022-11-11	55.910000	55.910000	55.910000	55.910000	+4.505%	100	-24.396%
2022-11-10	53.500000	53.524588	53.500000	53.500000	+0.115%	705	-20.991%
2022-11-08	53.438500	53.438500	53.438500	53.438500	+7.904%	692	-20.900%
2022-10-26	49.524000	49.524000	49.524000	49.524000	+3.607%	135	-14.647%
2022-10-24	47.350000	47.800000	47.350000	47.800000	+1.033%	1,708	-11.569%
2022-10-11	47.311500	47.311500	47.311500	47.311500	-5.622%	209	-10.656%
2022-10-07	50.130000	50.130000	50.130000	50.130000	-3.833%	105	-15.679%
2022-09-30	52.180000	52.180000	52.128200	52.128200	-0.099%	1,000	-18.911%
2022-09-28	52.179980	52.179980	52.179980	52.179980	-3.801%	838	-18.992%
2022-09-26	54.241700	54.241700	54.241700	54.241700	-10.646%	275	-22.071%
2022-09-09	60.689100	60.704400	60.689100	60.704400	+0.811%	371	-30.367%
2022-09-02	60.216320	60.216320	60.216320	60.216320	-7.411%	499	-29.803%
2022-08-25	65.035900	65.035900	65.035900	65.035900	-0.488%	200	-35.005%
2022-08-10	65.354600	65.354600	65.354600	65.354600	+4.567%	200	-35.322%
2022-08-03	62.500000	62.500000	62.500000	62.500000	-1.737%	125	-32.368%
2022-08-02	63.605000	63.605000	63.605000	63.605000	-2.708%	100	-33.543%
2022-07-29	65.375700	65.375700	65.375700	65.375700	+0.945%	305	-35.343%
2022-07-19	64.763750	64.763750	64.763750	64.763750	+1.990%	120	-34.732%
2022-07-15	63.500000	63.500000	63.500000	63.500000	-7.878%	101	-33.433%
2022-06-29	68.930000	68.930000	68.930000	68.930000	-10.048%	163	-38.677%
2022-06-28	76.630000	76.630000	76.630000	76.630000	+8.803%	100	-44.839%
2022-06-27	70.430000	70.430000	70.430000	70.430000	+4.418%	111	-39.983%
2022-06-23	68.691400	68.691400	67.449900	67.449900	-3.496%	302	-37.331%
2022-06-22	69.893670	69.893670	69.893670	69.893670	-0.166%	194	-39.522%
2022-06-21	70.010000	70.010000	70.010000	70.010000	-0.071%	110	-39.623%
2022-06-17	69.900000	70.060000	69.900000	70.060000	+0.980%	200	-39.666%
2022-06-16	69.380000	69.380000	69.380000	69.380000	-6.193%	115	-39.075%
2022-06-14	73.960000	73.960000	73.960000	73.960000	-6.989%	109	-42.847%
2022-06-07	79.463420	79.548350	79.104200	79.517450	+0.000%	1,560	-46.842%
2022-06-03	79.517230	79.517230	79.517230	79.517230	-3.802%	204	-46.842%
2022-06-02	82.660000	82.660000	82.660000	82.660000	-0.496%	197	-48.863%
2022-06-01	83.221800	83.221800	83.071700	83.071700	+0.050%	664	-49.116%
2022-05-26	83.114800	83.114800	83.030100	83.030100	+1.195%	1,019	-49.091%
2022-05-25	81.910000	82.050000	81.910000	82.050000	+11.709%	200	-48.483%
2022-05-12	72.455000	73.450000	72.455000	73.450000	-2.945%	277	-42.451%
2022-05-09	75.230000	75.678500	74.226400	75.678500	+1.242%	18,577	-44.145%
2022-05-06	74.900000	74.900000	74.750000	74.750000	-3.998%	242	-43.452%
2022-05-03	77.855100	77.862800	77.855100	77.862800	+0.300%	500	-45.712%
2022-05-02	78.940000	78.940000	77.570000	77.630000	-7.605%	522	-45.549%
2022-04-27	84.150000	84.260000	84.020000	84.020000	-7.751%	464	-49.691%
2022-04-21	91.080000	91.080000	91.080000	91.080000	+11.168%	100	-53.590%
2022-04-01	81.870000	81.930000	81.870000	81.930000	-0.079%	200	-48.407%
2022-03-28	81.994774	81.994774	81.994774	81.994774	-0.262%	2,901	-48.448%
2022-03-24	81.720000	82.210000	81.720000	82.210000	+0.428%	465	-48.583%
2022-03-17	81.340000	81.860000	81.340000	81.860000	+1.588%	400	-48.363%
2022-03-16	80.580000	80.580000	80.580000	80.580000	+1.231%	107	-47.543%
2022-03-15	79.920000	79.920000	79.340000	79.600000	-1.388%	339	-46.897%
2022-03-14	80.720000	80.780000	80.720000	80.720000	-0.469%	325	-47.634%
2022-03-11	81.230000	82.100000	81.100000	81.100000	+0.322%	400	-47.879%
2022-03-10	81.240000	81.510000	80.740000	80.840000	-1.186%	800	-47.712%
2022-03-09	82.020000	82.580000	81.670000	81.810000	-0.800%	504	-48.331%
2022-03-08	82.280000	83.020000	81.930000	82.470000	+1.377%	808	-48.745%
2022-03-07	81.560000	81.560000	81.350000	81.350000	+2.186%	200	-48.039%
2022-03-04	79.599900	79.610000	79.599900	79.610000	-0.450%	364	-46.904%
2022-03-03	80.310000	80.310000	79.690000	79.970000	-0.399%	300	-47.143%
2022-03-02	79.880000	80.290000	79.180000	80.290000	+0.627%	800	-47.353%
2022-02-28	79.710000	79.789500	79.630000	79.789500	-0.772%	502	-47.023%
2022-02-25	79.510000	80.410000	79.310000	80.410000	-0.421%	1,032	-47.432%
2022-02-23	80.750000	80.750000	80.750000	80.750000	-1.211%	127	-47.653%
2022-02-22	81.852520	81.852520	81.680000	81.740000	-1.611%	417	-48.287%
2022-02-16	83.078350	83.078350	83.078350	83.078350	+0.701%	363	-49.120%
2022-02-15	82.490000	82.500000	82.490000	82.500000	-0.626%	300	-48.764%
2022-02-14	83.250000	83.250000	83.020000	83.020000	-0.240%	400	-49.085%
2022-02-10	83.220000	83.220000	83.220000	83.220000	+0.144%	150	-49.207%
2022-02-09	83.100000	83.100000	83.100000	83.100000	+1.095%	194	-49.134%
2022-02-08	82.200000	82.200000	82.200000	82.200000	+1.394%	157	-48.577%
2022-02-03	81.070000	81.070000	81.070000	81.070000	-1.122%	176	-47.860%
2022-02-02	82.100000	82.100000	81.990000	81.990000	+0.318%	270	-48.445%
2022-02-01	81.499500	81.730000	81.242000	81.730000	-0.548%	1,133	-48.281%
2022-01-31	82.180000	82.180000	82.180000	82.180000	+3.973%	151	-48.564%
2022-01-28	79.040000	79.040000	79.040000	79.040000	+3.201%	1,836	-46.521%
2022-01-27	76.480000	76.588600	76.480000	76.588600	-0.589%	365	-44.809%
2022-01-26	77.122000	77.122000	77.042630	77.042630	-0.731%	515	-45.134%
2022-01-25	77.956700	77.956700	77.610000	77.610000	-4.633%	470	-45.535%
2022-01-20	81.380100	81.380100	81.380100	81.380100	+1.093%	100	-48.059%
2022-01-19	80.500000	80.500000	80.500000	80.500000	-0.355%	131	-47.491%
2022-01-14	80.786540	80.786540	80.786540	80.786540	+1.122%	399	-47.677%
2022-01-13	80.053270	80.053270	79.890000	79.890000	-1.601%	671	-47.090%
2022-01-11	80.920000	81.190000	80.920000	81.190000	+0.284%	371	-47.937%
2022-01-10	81.020000	81.020000	80.960000	80.960000	+1.289%	462	-47.789%
2022-01-07	79.930000	79.930000	79.930000	79.930000	+1.848%	435	-47.116%
2022-01-06	78.586600	78.769800	78.366000	78.480000	-2.190%	1,000	-46.139%

.dark-mode .Y3jr46{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y3jr46{ color: #333333; background-color: white; border: 2px solid #333333; }CGEAFCOGECO COMMUNICATIONS ORDstock OTC

CGEAF
COGECO COMMUNICATIONS ORD
stock OTC