Dark

CCA
COGECO COMMUNICATIONS INC
stock TSE

Inactive

Aug 2, 2024

63.81CAD-0.483%(-0.31)65,577

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	63.7200	64.2200	63.5000	63.8100	-0.483%	65,577	0.000%
2024-08-01	63.3000	64.1300	63.2500	64.1200	+1.295%	64,870	-0.483%
2024-07-31	63.3100	63.5000	62.8200	63.3000	+0.973%	48,357	+0.806%
2024-07-30	63.0100	63.4200	62.2400	62.6900	-1.135%	51,473	+1.787%
2024-07-29	63.0200	63.7400	62.3600	63.4100	+0.763%	105,999	+0.631%
2024-07-26	62.6200	63.0800	62.2600	62.9300	+1.076%	53,995	+1.398%
2024-07-25	61.1400	63.3600	60.9000	62.2600	+0.549%	88,914	+2.490%
2024-07-24	61.5500	62.2200	61.5500	61.9200	+0.065%	49,604	+3.052%
2024-07-23	61.1900	62.1700	61.1000	61.8800	+1.310%	65,341	+3.119%
2024-07-22	62.4000	62.4700	61.0800	61.0800	-1.801%	57,083	+4.470%
2024-07-19	62.0300	62.5200	61.7000	62.2000	-0.639%	51,608	+2.588%
2024-07-18	61.1100	62.8100	61.1100	62.6000	+1.640%	100,085	+1.933%
2024-07-17	56.2800	62.0000	56.2800	61.5900	+10.041%	279,486	+3.604%
2024-07-16	55.9800	56.4400	55.1000	55.9700	+0.611%	100,760	+14.008%
2024-07-15	54.5500	55.9100	53.8800	55.6300	+3.133%	159,902	+14.704%
2024-07-12	53.5000	56.2400	53.5000	53.9400	+4.051%	198,480	+18.298%
2024-07-11	51.2500	53.4300	51.2500	51.8400	+1.210%	86,286	+23.090%
2024-07-10	51.2900	51.3800	51.0100	51.2200	-0.078%	28,371	+24.580%
2024-07-09	52.0900	52.0900	50.8600	51.2600	-2.026%	52,993	+24.483%
2024-07-08	51.7200	52.4700	51.7200	52.3200	+0.945%	48,449	+21.961%
2024-07-05	52.3300	52.5300	51.5600	51.8300	-0.614%	43,636	+23.114%
2024-07-04	51.5500	52.1700	51.5000	52.1500	+1.262%	16,327	+22.359%
2024-07-03	51.5300	51.7500	50.9500	51.5000	+0.117%	35,048	+23.903%
2024-07-02	51.5100	51.6600	50.8100	51.4400	-0.291%	97,010	+24.047%
2024-06-28	51.5100	51.6500	51.2100	51.5900	+0.253%	74,269	+23.687%
2024-06-27	51.0900	51.8300	51.0900	51.4600	+0.547%	26,719	+23.999%
2024-06-26	51.5000	51.5600	50.8300	51.1800	-0.775%	104,107	+24.678%
2024-06-25	52.9800	52.9800	51.5000	51.5800	-2.385%	47,977	+23.711%
2024-06-24	51.7400	52.9700	51.7400	52.8400	+1.949%	40,939	+20.761%
2024-06-21	51.4000	51.9200	51.2900	51.8300	+0.778%	64,105	+23.114%
2024-06-20	51.5000	51.7900	51.0700	51.4300	-0.426%	41,886	+24.072%
2024-06-19	51.7300	52.1700	51.5000	51.6500	-0.193%	19,200	+23.543%
2024-06-18	51.6800	52.0700	51.3100	51.7500	-0.231%	40,752	+23.304%
2024-06-17	52.0300	52.3700	51.8000	51.8700	-1.294%	31,693	+23.019%
2024-06-14	52.8000	53.2300	51.9100	52.5500	-0.980%	76,400	+21.427%
2024-06-13	52.7900	53.4400	52.7900	53.0700	+0.227%	51,407	+20.237%
2024-06-12	53.0200	53.3800	52.4600	52.9500	+0.398%	51,236	+20.510%
2024-06-11	52.2800	53.0000	52.0500	52.7400	+0.534%	42,370	+20.990%
2024-06-10	52.7700	52.7700	51.8100	52.4600	-0.266%	72,558	+21.636%
2024-06-07	53.0300	53.3800	52.3000	52.6000	-0.811%	48,851	+21.312%
2024-06-06	53.3500	53.4100	53.0000	53.0300	-0.693%	33,672	+20.328%
2024-06-05	53.7000	53.7200	53.1100	53.4000	-0.373%	47,629	+19.494%
2024-06-04	53.5400	53.7000	53.1100	53.6000	+0.093%	51,205	+19.049%
2024-06-03	52.5500	53.6400	52.5000	53.5500	+2.370%	85,471	+19.160%
2024-05-31	52.7400	53.2000	52.2200	52.3100	-0.267%	208,420	+21.984%
2024-05-30	52.9800	53.4100	52.0500	52.4500	-0.982%	105,019	+21.659%
2024-05-29	54.2000	54.7800	52.9300	52.9700	-2.843%	56,618	+20.464%
2024-05-28	56.4100	56.5800	54.1700	54.5200	-2.241%	92,677	+17.040%
2024-05-27	55.5000	56.0900	55.5000	55.7700	+0.162%	16,199	+14.416%
2024-05-24	55.3900	55.7400	55.2200	55.6800	+0.433%	33,509	+14.601%
2024-05-23	55.8900	55.8900	55.0000	55.4400	-0.805%	35,977	+15.097%
2024-05-22	55.7700	56.2700	55.2900	55.8900	-0.196%	44,223	+14.171%
2024-05-21	55.9500	56.4800	55.8700	56.0000	-0.391%	117,784	+13.946%
2024-05-17	56.4100	56.4900	55.7000	56.2200	-0.706%	31,053	+13.501%
2024-05-16	56.8400	57.0100	56.4200	56.6200	-0.387%	25,693	+12.699%
2024-05-15	57.0800	57.2700	56.7700	56.8400	-0.053%	55,782	+12.262%
2024-05-14	56.8500	57.1900	56.8500	56.8700	+0.229%	29,731	+12.203%
2024-05-13	57.2000	57.3800	56.4400	56.7400	-0.804%	47,376	+12.460%
2024-05-10	57.0000	57.5000	56.8300	57.2000	+0.439%	230,762	+11.556%
2024-05-09	56.4600	57.0500	56.4600	56.9500	+0.868%	28,043	+12.046%
2024-05-08	56.3500	57.2900	56.3500	56.4600	-0.106%	34,427	+13.018%
2024-05-07	56.5000	57.2900	56.5000	56.5200	+0.089%	28,353	+12.898%
2024-05-06	55.6100	56.8700	55.6100	56.4700	+1.876%	22,321	+12.998%
2024-05-02	54.4700	55.5500	54.2500	55.4300	+1.706%	34,086	+15.118%
2024-05-01	54.5300	54.7200	54.2400	54.5000	-0.128%	24,099	+17.083%
2024-04-30	54.9300	55.2300	54.4700	54.5700	-0.746%	78,470	+16.932%
2024-04-29	54.0500	55.0100	54.0500	54.9800	+1.271%	46,349	+16.060%
2024-04-26	54.0200	54.6500	53.6800	54.2900	-0.822%	35,214	+17.535%
2024-04-24	56.1000	56.1000	54.2000	54.7400	-3.303%	49,726	+16.569%
2024-04-23	56.4200	56.9800	56.1200	56.6100	+0.444%	97,101	+12.719%
2024-04-22	56.4700	56.6200	56.0000	56.3600	-0.389%	36,200	+13.219%
2024-04-19	55.8700	57.0000	55.8700	56.5800	+1.090%	32,648	+12.778%
2024-04-18	55.7500	56.1700	55.6600	55.9700	-0.850%	107,325	+14.008%
2024-04-16	55.8200	56.5200	55.6000	56.4500	+0.660%	39,960	+13.038%
2024-04-15	55.8100	57.4900	55.7200	56.0800	+0.448%	52,475	+13.784%
2024-04-12	57.4600	58.0100	55.8100	55.8300	+0.576%	44,840	+14.293%
2024-04-11	56.2300	56.2900	55.2400	55.5100	-1.280%	55,835	+14.952%
2024-04-10	58.3300	58.3300	55.9000	56.2300	-3.732%	49,742	+13.480%
2024-04-09	57.2800	58.4900	57.2700	58.4100	+2.062%	33,214	+9.245%
2024-04-08	57.7500	57.8500	57.1200	57.2300	-0.900%	40,228	+11.497%
2024-04-05	57.5200	58.3900	57.5200	57.7500	-0.052%	42,431	+10.494%
2024-04-04	57.5700	57.9400	57.2500	57.7800	+1.102%	57,429	+10.436%
2024-04-03	57.3600	57.8100	57.0800	57.1500	-0.331%	83,475	+11.654%
2024-04-02	59.6200	59.6200	57.0100	57.3400	-3.646%	85,145	+11.284%
2024-04-01	59.5200	59.8600	59.1700	59.5100	-0.949%	55,969	+7.226%
2024-03-28	59.8700	60.5700	59.7900	60.0800	-0.033%	87,530	+6.208%
2024-03-27	59.6600	60.5500	59.3600	60.1000	+0.552%	32,900	+6.173%
2024-03-26	58.9500	60.2300	58.4500	59.7700	+2.119%	39,754	+6.759%
2024-03-25	58.7100	59.0700	57.9700	58.5300	-1.082%	43,156	+9.021%
2024-03-22	59.8000	59.8000	58.6500	59.1700	-1.087%	77,848	+7.842%
2024-03-21	60.5600	60.5600	59.5600	59.8200	-0.714%	74,852	+6.670%
2024-03-20	60.9800	60.9800	59.5700	60.2500	-0.512%	51,910	+5.909%
2024-03-19	59.9000	61.1000	59.9000	60.5600	+1.018%	58,412	+5.367%
2024-03-15	59.3800	59.9900	59.0800	59.9500	+0.570%	128,460	+6.439%
2024-03-14	60.2000	60.2000	58.8700	59.6100	-0.517%	56,493	+7.046%
2024-03-13	60.0200	60.1400	59.7100	59.9200	-0.067%	37,215	+6.492%
2024-03-12	59.5200	60.1600	59.5200	59.9600	-0.316%	43,864	+6.421%
2024-03-11	59.0100	60.6400	59.0100	60.1500	+0.434%	44,794	+6.085%
2024-03-07	61.7000	61.7000	59.8000	59.8900	-2.681%	50,995	+6.545%
2024-03-06	61.1600	61.8000	60.9600	61.5400	+0.786%	86,988	+3.689%
2024-03-04	61.6400	61.6400	60.4300	61.0600	-0.973%	43,514	+4.504%
2024-03-01	59.9000	61.7500	59.9000	61.6600	+3.248%	77,042	+3.487%
2024-02-29	60.4900	60.6700	59.5200	59.7200	-0.682%	129,434	+6.849%
2024-02-28	60.2600	60.4000	59.2500	60.1300	-0.282%	61,699	+6.120%
2024-02-27	59.9700	60.3000	59.0000	60.3000	+2.048%	67,105	+5.821%
2024-02-26	60.0300	60.2200	59.0300	59.0900	-2.379%	112,991	+7.988%
2024-02-23	61.2100	61.2100	60.0600	60.5300	-0.900%	155,056	+5.419%
2024-02-22	61.4400	61.6700	60.8800	61.0800	-0.554%	117,520	+4.470%
2024-02-21	61.0200	61.5700	60.5600	61.4200	+0.409%	96,603	+3.891%
2024-02-20	62.1000	62.8100	58.8000	61.1700	-2.378%	233,140	+4.316%
2024-02-16	61.3700	62.7400	61.3700	62.6600	+1.853%	225,423	+1.835%
2024-02-15	61.1400	61.9900	61.0300	61.5200	+0.654%	136,504	+3.722%
2024-02-14	61.0300	61.5200	60.9300	61.1200	+0.559%	241,194	+4.401%
2024-02-13	60.9100	61.1400	60.1200	60.7800	-1.026%	329,254	+4.985%
2024-02-12	61.1400	61.6150	60.8200	61.4100	+0.491%	97,204	+3.908%
2024-02-09	60.5400	61.5200	60.5400	61.1100	+0.082%	59,269	+4.418%
2024-02-08	61.2200	61.3500	60.3900	61.0600	-0.570%	103,316	+4.504%
2024-02-07	60.8900	61.6600	60.8000	61.4100	+1.086%	90,251	+3.908%
2024-02-06	60.3900	61.5300	60.2200	60.7500	0.000%	146,228	+5.037%
2024-02-05	61.1700	61.1700	60.0700	60.7500	-0.703%	146,870	+5.037%
2024-02-02	62.4900	62.6900	60.3900	61.1800	-1.845%	200,539	+4.299%
2024-02-01	62.3400	63.1900	61.9500	62.3300	+0.451%	139,481	+2.374%
2024-01-31	61.7000	62.5200	61.4600	62.0500	+0.129%	214,459	+2.836%
2024-01-30	62.1100	63.0000	61.8100	61.9700	-1.227%	41,535	+2.969%
2024-01-29	63.1800	63.5400	62.3800	62.7400	-1.754%	141,460	+1.705%
2024-01-26	62.3500	64.0000	62.2700	63.8600	+2.553%	86,151	-0.078%
2024-01-25	62.5200	62.9100	62.0400	62.2700	+0.419%	60,032	+2.473%
2024-01-24	62.1300	62.5550	61.7200	62.0100	-0.593%	55,435	+2.903%
2024-01-23	62.0700	62.4000	61.2800	62.3800	+0.386%	57,096	+2.292%
2024-01-22	61.4300	62.2900	61.0700	62.1400	+1.652%	140,362	+2.687%
2024-01-19	62.3900	62.4500	60.9400	61.1300	-2.098%	98,343	+4.384%
2024-01-18	61.8600	62.7900	61.6200	62.4400	+1.347%	109,599	+2.194%
2024-01-17	62.4800	62.4800	60.5300	61.6100	-2.346%	234,442	+3.571%
2024-01-16	61.0600	63.1800	60.5000	63.0900	+3.291%	212,997	+1.141%
2024-01-15	60.5800	61.0800	60.3500	61.0800	+0.809%	35,315	+4.470%
2024-01-12	60.9700	61.9100	60.0000	60.5900	-1.287%	240,727	+5.314%
2024-01-11	60.5300	61.5500	59.4700	61.3800	+0.229%	107,369	+3.959%
2024-01-10	60.3600	61.6600	60.1800	61.2400	+1.559%	158,037	+4.197%
2024-01-09	59.9000	60.4000	59.3800	60.3000	+0.433%	167,797	+5.821%
2024-01-08	59.8500	60.3900	59.7500	60.0400	+0.351%	98,055	+6.279%
2024-01-05	60.2700	60.3400	59.2800	59.8300	-0.615%	85,337	+6.652%
2024-01-04	60.7700	60.8100	59.5200	60.2000	-1.425%	116,152	+5.997%
2024-01-03	60.1200	61.7100	59.9500	61.0700	+0.659%	117,896	+4.487%
2024-01-02	59.3700	61.3500	59.3700	60.6700	+2.224%	75,498	+5.176%
2023-12-29	59.4200	59.9000	59.1100	59.3500	+0.152%	85,708	+7.515%
2023-12-28	59.0000	59.9200	59.0000	59.2600	+0.322%	65,060	+7.678%
2023-12-27	57.1500	59.3500	57.1500	59.0700	+2.909%	128,059	+8.024%
2023-12-22	57.7400	58.2500	57.2500	57.4000	-0.278%	190,740	+11.167%
2023-12-21	56.9900	58.4700	56.9900	57.5600	+1.948%	159,424	+10.858%
2023-12-20	56.0500	57.4500	55.8600	56.4600	+1.237%	210,466	+13.018%
2023-12-19	53.4400	56.0000	53.4400	55.7700	+5.088%	169,870	+14.416%
2023-12-18	53.5000	53.6500	52.6000	53.0700	-0.226%	190,577	+20.237%
2023-12-15	56.0000	56.0500	53.1600	53.1900	-4.967%	230,568	+19.966%
2023-12-14	55.4000	56.0200	54.7000	55.9700	+1.120%	250,806	+14.008%
2023-12-13	54.5200	55.3500	54.0000	55.3500	+3.073%	483,965	+15.285%
2023-12-12	53.5000	55.2500	52.6100	53.7000	-7.222%	721,385	+18.827%
2023-12-08	57.0800	58.2800	56.4800	57.8800	+1.207%	74,786	+10.245%
2023-12-07	57.4300	57.4400	56.6300	57.1900	-0.935%	73,217	+11.575%
2023-12-06	55.9700	58.1300	55.9400	57.7300	+3.052%	186,323	+10.532%
2023-12-05	55.5700	56.6800	55.1800	56.0200	+0.556%	176,893	+13.906%
2023-12-04	54.0200	56.2100	54.0200	55.7100	+3.743%	157,378	+14.540%
2023-12-01	52.0700	53.8700	52.0300	53.7000	+3.091%	59,896	+18.827%
2023-11-30	52.0300	52.4000	51.8900	52.0900	+0.019%	44,798	+22.500%
2023-11-29	52.4900	52.6400	51.9800	52.0800	-0.819%	36,405	+22.523%
2023-11-28	52.1800	53.0400	52.1800	52.5100	+0.095%	85,973	+21.520%
2023-11-27	51.5100	52.5000	51.5000	52.4600	+1.216%	94,103	+21.636%
2023-11-24	52.0900	52.2900	51.7000	51.8300	-0.039%	89,511	+23.114%
2023-11-23	51.5400	52.2000	51.5400	51.8500	-0.077%	36,629	+23.067%
2023-11-22	51.5000	52.3600	51.1600	51.8900	+0.621%	76,329	+22.972%
2023-11-21	52.6900	52.6900	51.3500	51.5700	-1.640%	46,940	+23.735%
2023-11-20	52.2600	52.9600	51.5300	52.4300	+0.537%	80,791	+21.705%
2023-11-17	51.4600	52.5500	50.9200	52.1500	+1.855%	126,551	+22.359%
2023-11-16	51.6000	51.6000	50.8700	51.2000	-0.679%	116,491	+24.629%
2023-11-15	51.0500	51.7300	50.9500	51.5500	+1.317%	153,167	+23.783%
2023-11-14	52.2600	52.3700	50.7800	50.8800	-2.919%	142,356	+25.413%
2023-11-13	53.8400	53.9000	52.1800	52.4100	-2.656%	66,444	+21.752%
2023-11-10	53.9900	53.9900	53.1800	53.8400	+0.261%	28,223	+18.518%
2023-11-09	55.0000	55.0000	53.6400	53.7000	-1.954%	83,094	+18.827%
2023-11-08	54.6300	54.8900	54.1100	54.7700	+0.165%	28,677	+16.505%
2023-11-07	55.5600	55.5900	54.6100	54.6800	-1.584%	105,840	+16.697%
2023-11-06	55.6000	56.0300	55.0200	55.5600	-0.036%	85,928	+14.849%
2023-11-03	56.8300	57.4000	54.7900	55.5800	-2.010%	107,274	+14.807%
2023-11-02	54.1400	56.8200	54.1300	56.7200	+2.828%	60,882	+12.500%
2023-11-01	54.4400	56.1500	54.4400	55.1600	+0.989%	58,955	+15.682%
2023-10-31	55.4900	55.4900	54.0000	54.6200	-1.140%	101,297	+16.825%
2023-10-30	55.3000	55.8700	54.7300	55.2500	-0.558%	27,894	+15.493%
2023-10-27	56.0100	56.4100	55.1200	55.5600	-1.733%	34,527	+14.849%
2023-10-26	56.7900	57.3200	56.3800	56.5400	-0.352%	35,993	+12.858%
2023-10-25	56.7500	57.2200	56.6000	56.7400	-0.474%	35,668	+12.460%
2023-10-24	56.5700	57.3500	56.2600	57.0100	+0.867%	43,861	+11.928%
2023-10-23	56.5100	57.7100	56.3300	56.5200	-1.172%	59,386	+12.898%
2023-10-20	59.2300	59.2400	57.1000	57.1900	-3.444%	72,211	+11.575%
2023-10-19	59.5500	60.0300	59.0000	59.2300	-0.654%	30,858	+7.733%
2023-10-18	60.4600	60.9200	59.6000	59.6200	-1.698%	46,285	+7.028%
2023-10-17	60.6800	61.4500	60.4200	60.6500	-0.963%	113,650	+5.210%
2023-10-16	61.6000	61.7800	60.3200	61.2400	-1.098%	94,498	+4.197%
2023-10-13	61.8900	62.3850	61.3300	61.9200	+0.210%	29,534	+3.052%
2023-10-12	63.7200	63.7200	61.4000	61.7900	-2.998%	32,288	+3.269%
2023-10-11	61.0800	64.1300	60.9600	63.7000	+4.770%	80,584	+0.173%
2023-10-10	60.6000	61.0950	60.2600	60.8000	+0.363%	47,233	+4.951%
2023-10-06	60.2100	60.7400	58.9300	60.5800	+0.248%	44,750	+5.332%
2023-10-05	60.0000	60.7500	59.9100	60.4300	+0.717%	37,172	+5.593%
2023-10-04	60.3200	60.7550	59.6100	60.0000	-0.514%	36,588	+6.350%
2023-10-03	61.1300	61.3150	60.0300	60.3100	-1.341%	41,477	+5.803%
2023-10-02	61.8200	62.0200	60.8700	61.1300	-2.768%	39,280	+4.384%
2023-09-29	62.3900	62.8900	61.5000	62.8700	+1.863%	99,067	+1.495%
2023-09-28	61.1600	61.8300	61.1600	61.7200	+0.423%	75,117	+3.386%
2023-09-27	61.7600	62.0000	60.4700	61.4600	-0.775%	46,675	+3.824%
2023-09-26	62.9300	63.0000	61.7500	61.9400	-1.698%	59,676	+3.019%
2023-09-25	63.5000	63.6500	62.7800	63.0100	-0.615%	68,513	+1.270%
2023-09-22	63.8100	64.1000	63.1000	63.4000	-0.658%	31,226	+0.647%
2023-09-21	64.5000	65.9500	63.8200	63.8200	-1.024%	108,243	-0.016%
2023-09-20	63.0300	64.6200	63.0300	64.4800	+0.389%	69,752	-1.039%
2023-09-19	62.2600	64.3500	62.2600	64.2300	+2.245%	45,732	-0.654%
2023-09-18	62.2100	63.6000	62.1100	62.8200	+0.367%	33,521	+1.576%
2023-09-15	63.3200	63.6900	62.2500	62.5900	-1.278%	165,418	+1.949%
2023-09-14	63.6100	63.6100	62.7400	63.4000	+0.126%	89,387	+0.647%
2023-09-13	64.3100	64.5700	62.7400	63.3200	-1.921%	82,452	+0.774%
2023-09-12	64.2500	64.9050	64.2500	64.5600	-0.139%	32,659	-1.162%
2023-09-11	63.8600	65.1500	63.8600	64.6500	+0.811%	26,691	-1.299%
2023-09-08	64.5100	64.6200	63.5100	64.1300	-1.095%	23,607	-0.499%
2023-09-07	65.8600	65.8600	64.3200	64.8400	-0.506%	28,483	-1.589%
2023-09-06	65.2000	65.6400	65.0000	65.1700	0.000%	29,052	-2.087%
2023-09-05	64.9000	66.0700	64.9000	65.1700	-0.701%	55,930	-2.087%
2023-09-01	66.4000	66.8300	65.1800	65.6300	-1.604%	37,917	-2.773%
2023-08-31	65.0100	66.9400	64.7700	66.7000	+2.066%	125,111	-4.333%
2023-08-30	65.5000	66.3300	64.9300	65.3500	-0.199%	47,292	-2.357%
2023-08-29	64.0300	65.7200	64.0300	65.4800	+2.217%	40,684	-2.550%
2023-08-28	63.1800	64.2100	63.0100	64.0600	+1.634%	27,401	-0.390%
2023-08-25	63.0500	63.3800	62.2500	63.0300	+0.064%	49,853	+1.238%
2023-08-24	62.5000	63.0300	62.1200	62.9900	+1.221%	22,270	+1.302%
2023-08-23	62.7700	63.1500	62.2300	62.2300	-0.844%	36,336	+2.539%
2023-08-22	62.9900	63.1000	62.5700	62.7600	-0.381%	35,749	+1.673%
2023-08-21	62.9400	63.4400	62.5000	63.0000	+0.223%	143,730	+1.286%
2023-08-18	62.2500	63.4350	61.1200	62.8600	+0.964%	161,991	+1.511%
2023-08-17	64.2000	64.2000	62.1300	62.2600	-3.143%	121,466	+2.490%
2023-08-16	64.8400	64.8400	63.9500	64.2800	-0.695%	171,517	-0.731%
2023-08-15	64.9000	64.9800	64.5100	64.7300	-0.614%	52,979	-1.421%
2023-08-14	66.7400	66.7400	64.6600	65.1300	-1.942%	108,522	-2.027%
2023-08-11	66.5500	67.0000	66.0900	66.4200	-0.195%	107,520	-3.930%
2023-08-10	65.9600	66.7800	65.5600	66.5500	+1.961%	155,692	-4.117%
2023-08-09	65.4500	65.9100	65.0000	65.2700	-0.214%	49,318	-2.237%
2023-08-08	64.5600	65.9500	64.4700	65.4100	+1.474%	86,499	-2.446%
2023-08-04	63.8000	65.1500	63.8000	64.4600	+0.468%	33,632	-1.008%
2023-08-03	65.4600	65.4600	63.6200	64.1600	-2.225%	44,019	-0.546%
2023-08-02	66.0000	66.0600	65.2600	65.6200	-0.921%	99,231	-2.758%
2023-08-01	66.4100	66.8600	66.0200	66.2300	-0.868%	87,736	-3.654%
2023-07-31	66.1700	67.1500	65.9450	66.8100	+1.028%	102,844	-4.490%
2023-07-28	66.0200	66.3700	65.7100	66.1300	+0.197%	27,312	-3.508%
2023-07-27	66.6000	66.7300	65.8600	66.0000	-2.295%	73,700	-3.318%
2023-07-25	67.7100	67.9900	67.1500	67.5500	-0.236%	35,942	-5.537%
2023-07-24	67.3500	68.3500	67.1600	67.7100	+1.060%	86,909	-5.760%
2023-07-21	66.2300	67.3100	66.2300	67.0000	+0.691%	99,274	-4.761%
2023-07-20	66.7500	67.0800	66.2400	66.5400	-0.344%	84,689	-4.103%
2023-07-19	66.8400	67.7900	66.6700	66.7700	-0.164%	53,788	-4.433%
2023-07-18	66.3000	67.0900	65.7900	66.8800	+0.875%	146,631	-4.590%
2023-07-17	68.5800	68.5800	66.0300	66.3000	-3.113%	232,908	-3.756%
2023-07-14	72.0800	72.5600	68.0000	68.4300	-1.127%	144,869	-6.751%
2023-07-13	70.7500	70.7500	68.7900	69.2100	-0.831%	68,422	-7.802%
2023-07-12	70.2700	70.5100	69.6000	69.7900	+0.172%	41,932	-8.569%
2023-07-11	68.7300	70.5300	68.4400	69.6700	+0.927%	172,268	-8.411%
2023-07-10	70.8500	70.8500	69.0000	69.0300	-2.555%	187,127	-7.562%
2023-07-07	72.0300	72.0300	70.7800	70.8400	-1.255%	164,245	-9.924%
2023-07-06	71.5100	72.2200	71.1600	71.7400	+0.042%	147,515	-11.054%
2023-07-05	70.1300	71.8200	70.1300	71.7100	+2.253%	173,006	-11.017%
2023-07-04	70.9500	70.9500	69.8900	70.1300	-0.792%	32,523	-9.012%
2023-06-30	68.8700	71.5000	68.8700	70.6900	+2.434%	121,460	-9.733%
2023-06-29	68.0700	69.0100	67.9300	69.0100	+1.173%	34,609	-7.535%
2023-06-28	68.0000	68.3000	67.7450	68.2100	+0.397%	37,950	-6.451%
2023-06-27	66.1100	67.9900	66.1100	67.9400	+2.753%	67,585	-6.079%
2023-06-26	65.8000	66.5000	65.6000	66.1200	+0.486%	33,142	-3.494%
2023-06-23	66.0800	66.6700	65.6200	65.8000	-1.008%	52,604	-3.024%
2023-06-22	66.0300	66.8700	64.9000	66.4700	-0.060%	110,840	-4.002%
2023-06-21	67.5000	67.6900	66.1000	66.5100	-1.100%	238,606	-4.060%
2023-06-20	66.0000	67.7500	65.9550	67.2500	+1.709%	53,203	-5.115%
2023-06-19	67.1100	67.4300	66.1200	66.1200	-1.972%	342,324	-3.494%
2023-06-16	67.0700	67.7800	66.9100	67.4500	+0.552%	87,130	-5.397%
2023-06-15	66.7800	67.1700	66.3500	67.0800	-0.652%	508,979	-4.875%
2023-06-14	67.2500	67.5200	67.0300	67.5200	+0.208%	42,846	-5.495%
2023-06-13	66.3100	67.4400	65.9900	67.3800	+2.091%	33,442	-5.298%
2023-06-12	65.7300	66.3100	65.4300	66.0000	-0.106%	28,204	-3.318%
2023-06-09	65.9000	66.2000	65.4300	66.0700	+0.258%	40,611	-3.421%
2023-06-08	66.6700	66.6700	65.7500	65.9000	-1.612%	53,834	-3.171%
2023-06-07	64.9900	67.2500	64.9700	66.9800	+3.492%	99,653	-4.733%
2023-06-06	64.1700	64.7500	63.5250	64.7200	+0.747%	121,677	-1.406%
2023-06-05	65.0700	65.2300	64.1100	64.2400	-1.336%	87,114	-0.669%
2023-06-02	64.6000	66.0600	64.1300	65.1100	+1.323%	98,193	-1.997%
2023-06-01	63.9400	64.9400	63.8600	64.2600	+0.203%	40,806	-0.700%
2023-05-31	66.7100	66.7100	63.8000	64.1300	-4.069%	113,496	-0.499%
2023-05-30	67.4900	67.4900	66.6800	66.8500	-0.654%	87,578	-4.547%
2023-05-29	66.1300	67.3600	66.1300	67.2900	+2.094%	21,768	-5.172%
2023-05-26	64.7900	66.0500	64.7300	65.9100	+1.525%	74,750	-3.186%
2023-05-25	65.1200	65.5700	64.6300	64.9200	-0.688%	75,508	-1.710%
2023-05-24	66.0200	66.0200	64.6000	65.3700	-0.955%	155,976	-2.386%
2023-05-23	65.7300	66.3800	65.7300	66.0000	-0.407%	233,796	-3.318%
2023-05-19	66.0700	66.4000	65.4900	66.2700	+0.730%	139,730	-3.712%
2023-05-18	64.4000	66.2000	64.4000	65.7900	+0.998%	138,740	-3.010%
2023-05-17	64.4400	65.4800	64.0500	65.1400	+1.306%	81,240	-2.042%
2023-05-16	63.8000	64.5500	63.5850	64.3000	+0.784%	119,690	-0.762%
2023-05-15	62.5600	64.0400	62.1000	63.8000	+1.950%	319,430	+0.016%
2023-05-12	62.3700	63.3200	62.2500	62.5800	+0.337%	69,116	+1.965%
2023-05-11	63.1100	63.1100	62.1300	62.3700	-1.110%	52,277	+2.309%
2023-05-10	63.0000	63.1600	62.5600	63.0700	+1.285%	194,462	+1.173%
2023-05-09	62.6700	63.3700	62.2600	62.2700	-0.702%	58,318	+2.473%
2023-05-08	62.6000	62.8800	61.6300	62.7100	+0.016%	149,013	+1.754%
2023-05-05	62.8500	63.4400	62.4100	62.7000	-0.334%	79,101	+1.770%
2023-05-04	63.5400	63.6000	62.8100	62.9100	-1.426%	48,453	+1.431%
2023-05-03	64.8500	64.9400	63.6500	63.8200	-0.762%	84,761	-0.016%
2023-05-02	65.8500	65.8500	64.1100	64.3100	-2.294%	84,985	-0.777%
2023-05-01	65.2800	66.4000	65.2800	65.8200	+0.244%	81,833	-3.054%
2023-04-28	65.1600	66.0000	65.1600	65.6600	+0.505%	133,030	-2.818%
2023-04-27	64.4800	65.6200	63.7000	65.3300	+1.428%	89,591	-2.327%
2023-04-26	64.1900	64.6600	63.5400	64.4100	-0.356%	195,325	-0.932%
2023-04-25	66.3400	66.6200	63.5400	64.6400	-2.928%	254,669	-1.284%
2023-04-24	66.6000	66.6900	65.8950	66.5900	-0.090%	59,464	-4.175%
2023-04-21	66.4400	66.8500	65.9200	66.6500	+0.482%	93,750	-4.261%
2023-04-20	65.5300	67.1500	65.4200	66.3300	+1.067%	158,648	-3.799%
2023-04-19	66.1800	66.6100	65.0500	65.6300	-0.636%	88,353	-2.773%
2023-04-18	64.8900	66.2300	64.8900	66.0500	+1.992%	148,013	-3.391%
2023-04-17	64.4100	65.0100	63.5100	64.7600	+0.325%	176,792	-1.467%
2023-04-14	65.5700	65.9200	63.5600	64.5500	-1.420%	183,989	-1.146%
2023-04-13	66.2200	66.3600	65.1400	65.4800	-1.326%	98,794	-2.550%
2023-04-12	66.8200	66.9300	66.0000	66.3600	-0.674%	95,582	-3.843%
2023-04-11	66.6000	67.5800	66.5300	66.8100	+0.255%	125,366	-4.490%
2023-04-10	65.0500	66.7300	64.9400	66.6400	+2.444%	202,333	-4.247%
2023-04-06	65.1000	65.2300	64.0400	65.0500	+0.277%	179,702	-1.906%
2023-04-05	65.0200	65.0200	63.7300	64.8700	-0.123%	87,452	-1.634%
2023-04-04	64.0000	65.0100	63.5300	64.9500	+1.930%	60,750	-1.755%
2023-04-03	65.6500	65.8900	62.9000	63.7200	-3.205%	198,480	+0.141%
2023-03-31	64.1800	65.9800	64.1800	65.8300	+3.247%	123,236	-3.069%
2023-03-30	63.3500	64.4900	63.3500	63.7600	+1.094%	79,123	+0.078%
2023-03-29	64.0600	64.3800	62.6700	63.0700	-1.020%	95,084	+1.173%
2023-03-28	63.0400	63.8600	62.5700	63.7200	+1.562%	67,800	+0.141%
2023-03-27	62.5800	63.6500	62.5800	62.7400	-0.048%	72,362	+1.705%
2023-03-24	62.5600	62.9100	62.5100	62.7700	+0.048%	33,579	+1.657%
2023-03-23	62.2700	63.4000	62.2400	62.7400	+1.161%	77,375	+1.705%
2023-03-22	62.2900	62.7700	61.9100	62.0200	-0.545%	46,871	+2.886%
2023-03-21	63.2500	63.9000	62.3600	62.3600	-1.032%	67,152	+2.325%
2023-03-20	61.7900	63.0100	61.7500	63.0100	+2.306%	80,791	+1.270%
2023-03-17	62.1200	62.4300	61.3100	61.5900	-0.981%	424,966	+3.604%
2023-03-16	62.0400	62.4400	60.7000	62.2000	-0.289%	73,481	+2.588%
2023-03-15	60.5100	62.6900	60.0000	62.3800	+2.195%	140,360	+2.292%
2023-03-14	61.4200	62.2400	60.7600	61.0400	-0.131%	113,891	+4.538%
2023-03-13	62.3700	62.7800	60.1500	61.1200	-2.208%	116,533	+4.401%
2023-03-10	63.8400	63.9300	62.4200	62.5000	-2.099%	146,022	+2.096%
2023-03-09	65.7400	65.7400	63.8300	63.8400	-2.787%	132,028	-0.047%
2023-03-08	67.0000	67.0000	65.4900	65.6700	-1.721%	107,918	-2.832%
2023-03-07	67.2000	67.3150	66.3500	66.8200	-0.654%	184,252	-4.505%
2023-03-06	67.7100	67.7100	66.6300	67.2600	-0.547%	151,356	-5.129%
2023-03-03	68.1100	68.3000	67.4900	67.6300	-0.310%	142,154	-5.648%
2023-03-02	68.3900	68.7500	67.6400	67.8400	-1.093%	92,386	-5.940%
2023-03-01	69.8600	70.5150	68.1100	68.5900	-2.084%	158,668	-6.969%
2023-02-28	70.5300	71.0300	69.5400	70.0500	-0.695%	166,277	-8.908%
2023-02-27	70.5800	70.9300	70.4200	70.5400	-0.212%	74,142	-9.541%
2023-02-24	70.7500	71.1850	69.6000	70.6900	-0.423%	154,594	-9.733%
2023-02-23	71.3900	71.3900	70.2600	70.9900	+0.141%	66,249	-10.114%
2023-02-22	71.0200	72.2200	70.1600	70.8900	-0.127%	151,667	-9.987%
2023-02-21	74.0100	74.0100	70.5300	70.9800	-4.185%	204,515	-10.101%
2023-02-17	73.2700	74.1900	71.3900	74.0800	+1.982%	310,515	-13.863%
2023-02-16	69.7400	73.4300	69.0000	72.6400	+3.890%	370,792	-12.156%
2023-02-15	69.3900	70.1100	68.2700	69.9200	+0.677%	168,647	-8.739%
2023-02-14	69.8300	70.0000	69.1400	69.4500	-0.072%	153,802	-8.121%
2023-02-13	69.3000	69.5700	69.2300	69.5000	+0.434%	135,860	-8.187%
2023-02-10	68.9700	69.5500	68.2800	69.2000	-0.144%	156,870	-7.789%
2023-02-09	70.0900	70.5600	68.8800	69.3000	-0.574%	103,975	-7.922%
2023-02-08	68.9500	70.0100	68.5900	69.7000	+1.544%	99,687	-8.451%
2023-02-07	70.1900	70.2000	68.1700	68.6400	-1.943%	231,887	-7.037%
2023-02-06	70.0000	70.3900	69.5800	70.0000	-0.455%	139,700	-8.843%
2023-02-03	70.5100	70.7800	70.0700	70.3200	-0.622%	83,649	-9.258%
2023-02-02	70.4700	71.6500	70.4700	70.7600	+0.626%	84,953	-9.822%

.dark-mode .WtvFq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtvFq0{ color: #333333; background-color: white; border: 2px solid #333333; }CCACOGECO COMMUNICATIONS INCstock TSE

CCA
COGECO COMMUNICATIONS INC
stock TSE