Dark

CGO
COGECO INC
stock TSE

Inactive

Aug 2, 2024

54.33CAD-0.876%(-0.48)10,720

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	54.3700	54.6200	53.8700	54.3300	-0.876%	10,720	0.000%
2024-08-01	54.8000	54.8100	54.0800	54.8100	+0.183%	13,371	-0.876%
2024-07-31	54.5100	54.8700	54.4200	54.7100	+0.699%	13,181	-0.695%
2024-07-30	54.9800	54.9800	54.2100	54.3300	-0.876%	14,416	0.000%
2024-07-29	54.1700	54.8900	53.9000	54.8100	+1.312%	22,400	-0.876%
2024-07-26	54.0200	54.2700	53.6900	54.1000	+0.148%	27,027	+0.425%
2024-07-25	52.4400	54.4600	52.4400	54.0200	+1.085%	31,041	+0.574%
2024-07-24	53.2500	53.6000	53.0500	53.4400	+0.300%	22,882	+1.665%
2024-07-23	53.1900	53.4400	52.9600	53.2800	+0.169%	30,234	+1.971%
2024-07-22	52.8600	53.2700	52.4600	53.1900	+0.340%	30,205	+2.143%
2024-07-19	53.0500	53.2700	52.6300	53.0100	-0.075%	18,777	+2.490%
2024-07-18	52.8400	53.6600	52.6300	53.0500	0.000%	23,274	+2.413%
2024-07-17	51.2900	53.3300	51.2900	53.0500	+3.452%	40,212	+2.413%
2024-07-16	50.7300	51.6600	50.7300	51.2800	+1.144%	25,210	+5.948%
2024-07-15	50.7500	51.4000	49.3000	50.7000	+1.400%	37,066	+7.160%
2024-07-12	48.2700	51.0600	48.2700	50.0000	+5.330%	22,405	+8.660%
2024-07-11	47.9800	49.1000	47.3500	47.4700	-0.105%	34,596	+14.451%
2024-07-10	47.9800	47.9800	47.2500	47.5200	+0.042%	11,110	+14.331%
2024-07-09	48.6000	48.6000	47.5000	47.5000	-2.843%	14,564	+14.379%
2024-07-08	48.7100	48.8900	48.2400	48.8900	-0.204%	6,782	+11.127%
2024-07-05	50.0000	50.0000	48.6800	48.9900	-1.981%	18,502	+10.900%
2024-07-04	49.8800	49.9900	49.7900	49.9800	+0.200%	4,085	+8.703%
2024-07-03	48.8600	49.9100	48.6000	49.8800	+2.634%	24,183	+8.921%
2024-07-02	47.8200	48.6800	47.7000	48.6000	+0.830%	16,802	+11.790%
2024-06-28	47.9200	48.2100	47.7500	48.2000	+0.584%	9,409	+12.718%
2024-06-27	47.9100	48.0000	47.3300	47.9200	+0.948%	25,748	+13.376%
2024-06-26	47.0000	47.5900	46.8600	47.4700	+0.211%	13,993	+14.451%
2024-06-25	47.5100	47.5900	47.1800	47.3700	-0.858%	15,750	+14.693%
2024-06-24	46.7500	48.1600	46.2500	47.7800	+2.532%	39,527	+13.709%
2024-06-21	47.2100	47.2100	46.3000	46.6000	-1.667%	53,496	+16.588%
2024-06-20	48.9500	48.9500	47.0800	47.3900	-2.127%	17,030	+14.644%
2024-06-19	49.0000	49.0000	48.2500	48.4200	-0.636%	8,284	+12.206%
2024-06-18	49.5900	49.5900	48.6000	48.7300	-0.955%	13,211	+11.492%
2024-06-17	49.9700	49.9700	48.8800	49.2000	-1.343%	19,850	+10.427%
2024-06-14	49.2700	49.8800	49.1900	49.8700	+0.342%	18,615	+8.943%
2024-06-13	50.0500	50.0500	49.5000	49.7000	-0.600%	10,178	+9.316%
2024-06-12	49.9600	50.2500	49.7500	50.0000	+0.180%	13,291	+8.660%
2024-06-11	49.7800	50.1500	49.2500	49.9100	+0.342%	17,674	+8.856%
2024-06-10	49.5100	49.7800	48.9000	49.7400	+0.242%	30,817	+9.228%
2024-06-07	49.9900	50.2900	49.4100	49.6200	-0.641%	46,384	+9.492%
2024-06-06	50.1400	50.7700	49.9400	49.9400	-1.109%	18,550	+8.791%
2024-06-05	49.6900	50.7200	49.6000	50.5000	+1.630%	32,281	+7.584%
2024-06-04	51.1300	51.2000	49.6100	49.6900	-2.588%	27,705	+9.338%
2024-06-03	48.2500	51.1400	48.2500	51.0100	+7.503%	83,720	+6.509%
2024-05-31	50.0600	50.5300	47.4500	47.4500	-5.572%	251,320	+14.499%
2024-05-30	50.2600	51.0400	50.0100	50.2500	-0.495%	18,584	+8.119%
2024-05-29	51.0200	51.8800	50.4900	50.5000	-1.808%	27,592	+7.584%
2024-05-28	53.4500	53.4500	51.1000	51.4300	-0.426%	37,760	+5.639%
2024-05-27	52.6900	52.7000	51.6500	51.6500	-1.035%	12,623	+5.189%
2024-05-24	52.3700	52.6200	52.1800	52.1900	-0.325%	7,949	+4.100%
2024-05-23	52.4300	52.5300	51.9700	52.3600	+0.383%	7,313	+3.762%
2024-05-22	52.7000	52.9400	52.1600	52.1600	-1.306%	13,117	+4.160%
2024-05-21	53.6000	53.8500	52.8000	52.8500	-0.881%	12,714	+2.800%
2024-05-17	53.7000	54.0500	53.2200	53.3200	-0.818%	7,781	+1.894%
2024-05-16	53.6500	53.7600	53.2800	53.7600	+0.168%	9,516	+1.060%
2024-05-15	53.8100	54.1400	53.6600	53.6700	-0.242%	7,935	+1.230%
2024-05-14	54.1400	54.4900	53.8000	53.8000	-0.389%	5,470	+0.985%
2024-05-13	53.5500	54.2600	53.5500	54.0100	-0.516%	3,730	+0.592%
2024-05-10	54.1600	54.2900	53.7000	54.2900	+0.481%	12,208	+0.074%
2024-05-09	54.2800	54.4800	53.8400	54.0300	+0.783%	7,153	+0.555%
2024-05-08	53.0400	54.2900	53.0400	53.6100	-0.149%	16,754	+1.343%
2024-05-07	54.1000	54.3800	53.5400	53.6900	-0.334%	8,163	+1.192%
2024-05-06	53.5000	54.2400	53.5000	53.8700	+3.556%	6,362	+0.854%
2024-05-02	51.9300	52.5700	51.2500	52.0200	+1.384%	10,798	+4.441%
2024-05-01	51.0500	51.9400	51.0500	51.3100	-0.039%	16,037	+5.886%
2024-04-30	51.7000	52.1200	51.3300	51.3300	-1.174%	12,448	+5.845%
2024-04-29	51.3400	52.1800	51.1300	51.9400	+1.346%	15,896	+4.601%
2024-04-26	51.9900	51.9900	51.2200	51.2500	-1.214%	11,157	+6.010%
2024-04-24	53.7500	53.7500	51.7500	51.8800	-4.210%	18,489	+4.722%
2024-04-23	53.6600	54.2100	53.5000	54.1600	+0.894%	13,638	+0.314%
2024-04-22	53.1800	53.8000	53.1700	53.6800	+0.318%	8,674	+1.211%
2024-04-19	53.7400	54.3500	53.5100	53.5100	+0.319%	7,667	+1.532%
2024-04-18	53.1100	53.6200	53.1100	53.3400	+0.282%	6,705	+1.856%
2024-04-16	52.6700	53.3400	52.5500	53.1900	-0.542%	10,707	+2.143%
2024-04-15	55.7600	55.7600	52.7900	53.4800	+0.451%	14,830	+1.589%
2024-04-12	52.8700	54.8800	52.7000	53.2400	-0.113%	14,666	+2.047%
2024-04-11	53.0500	53.5500	52.5500	53.3000	-0.504%	14,508	+1.932%
2024-04-10	54.7100	54.7100	53.5700	53.5700	-2.865%	17,310	+1.419%
2024-04-09	55.3500	55.3500	54.7800	55.1500	+0.896%	12,414	-1.487%
2024-04-08	54.7800	55.0300	54.5000	54.6600	-0.383%	8,632	-0.604%
2024-04-05	55.5200	55.6500	54.7500	54.8700	-0.291%	9,821	-0.984%
2024-04-04	56.8600	56.8600	54.8200	55.0300	+0.310%	10,271	-1.272%
2024-04-03	55.3200	55.3400	54.8100	54.8600	-0.345%	12,348	-0.966%
2024-04-02	56.6100	56.6300	54.7500	55.0500	-3.030%	18,924	-1.308%
2024-04-01	56.6700	57.0000	56.4000	56.7700	-0.228%	8,093	-4.298%
2024-03-28	56.4500	57.4600	56.4500	56.9000	-0.837%	15,861	-4.517%
2024-03-27	56.2700	57.5400	56.1000	57.3800	+3.127%	21,994	-5.315%
2024-03-26	55.6600	56.2200	55.3200	55.6400	+0.779%	10,071	-2.354%
2024-03-25	55.8000	56.0200	55.0400	55.2100	-0.986%	11,413	-1.594%
2024-03-22	56.8800	56.8800	55.5600	55.7600	-1.257%	11,572	-2.565%
2024-03-21	57.6300	57.6300	56.4000	56.4700	-0.756%	22,255	-3.790%
2024-03-20	57.6400	57.6400	56.0700	56.9000	-0.854%	19,640	-4.517%
2024-03-19	56.6000	57.9000	56.6000	57.3900	+1.828%	13,250	-5.332%
2024-03-15	55.8100	56.6400	55.7800	56.3600	0.000%	23,060	-3.602%
2024-03-14	57.0500	57.0500	55.7200	56.3600	-2.085%	18,029	-3.602%
2024-03-13	57.1300	57.8900	56.6200	57.5600	+1.338%	19,939	-5.612%
2024-03-12	57.1200	57.3800	56.4500	56.8000	+0.106%	12,195	-4.349%
2024-03-11	56.3500	57.0900	56.3500	56.7400	-2.020%	20,746	-4.247%
2024-03-07	59.0200	59.2000	57.8100	57.9100	-2.803%	10,079	-6.182%
2024-03-06	57.4500	59.5800	57.4500	59.5800	+2.955%	15,107	-8.812%
2024-03-04	58.1100	58.1100	57.0500	57.8700	-0.941%	25,492	-6.117%
2024-03-01	57.4600	58.4500	57.4600	58.4200	+1.724%	22,896	-7.001%
2024-02-29	58.2500	58.5000	57.1500	57.4300	-0.914%	144,750	-5.398%
2024-02-28	57.1200	58.0900	57.1200	57.9600	+0.695%	21,224	-6.263%
2024-02-27	56.5400	57.5600	55.9400	57.5600	+1.142%	31,074	-5.612%
2024-02-26	57.9400	57.9400	56.7000	56.9100	-1.778%	18,659	-4.533%
2024-02-23	58.0600	58.3800	57.8800	57.9400	-1.396%	16,318	-6.231%
2024-02-22	58.8100	58.9900	58.3000	58.7600	-0.085%	20,882	-7.539%
2024-02-21	58.3800	58.8100	57.7500	58.8100	+0.892%	8,647	-7.618%
2024-02-20	59.9400	59.9400	57.7500	58.2900	-2.737%	17,178	-6.794%
2024-02-16	59.5700	59.9800	58.9500	59.9300	+0.436%	20,362	-9.344%
2024-02-15	57.8300	59.9800	57.7000	59.6700	+2.438%	20,022	-8.949%
2024-02-14	58.5900	59.2100	58.2100	58.2500	-0.546%	12,171	-6.730%
2024-02-13	58.0100	58.8700	57.5200	58.5700	-2.057%	25,028	-7.239%
2024-02-12	58.7400	59.8000	58.7400	59.8000	+1.805%	14,995	-9.147%
2024-02-09	59.3000	59.3000	58.4300	58.7400	-0.407%	10,305	-7.508%
2024-02-08	58.1200	59.3500	58.1200	58.9800	+0.340%	47,764	-7.884%
2024-02-07	57.7200	58.9100	57.7200	58.7800	+1.153%	36,816	-7.571%
2024-02-06	58.1900	58.7500	57.7500	58.1100	-0.172%	11,378	-6.505%
2024-02-05	59.2100	59.2100	57.8200	58.2100	-2.610%	34,065	-6.666%
2024-02-02	60.8500	60.8500	59.2000	59.7700	-1.743%	15,667	-9.102%
2024-02-01	59.9400	61.0900	59.9400	60.8300	+1.961%	21,398	-10.686%
2024-01-31	59.9400	60.2500	59.4000	59.6600	-1.078%	83,997	-8.934%
2024-01-30	60.5900	60.6500	59.9350	60.3100	-1.261%	18,873	-9.915%
2024-01-29	61.5900	61.5900	60.1850	61.0800	-0.747%	18,710	-11.051%
2024-01-26	59.9100	61.6600	59.9100	61.5400	+3.030%	21,008	-11.716%
2024-01-25	60.2200	60.8500	59.3600	59.7300	-1.679%	28,013	-9.041%
2024-01-24	61.3600	61.7000	60.4050	60.7500	-1.667%	21,176	-10.568%
2024-01-23	60.0600	61.7800	60.0500	61.7800	+0.374%	23,334	-12.059%
2024-01-22	60.8000	61.7200	60.4500	61.5500	+1.434%	48,663	-11.730%
2024-01-19	61.5100	61.9500	60.2400	60.6800	-2.287%	35,180	-10.465%
2024-01-18	61.6800	62.4900	60.7900	62.1000	+1.637%	28,177	-12.512%
2024-01-17	61.3900	61.3900	60.0400	61.1000	-1.021%	34,768	-11.080%
2024-01-16	59.0700	61.7500	59.0200	61.7300	+4.503%	45,134	-11.988%
2024-01-15	58.9600	59.2500	58.4500	59.0700	+0.596%	14,952	-8.024%
2024-01-12	58.6600	59.2600	58.4500	58.7200	+0.928%	25,366	-7.476%
2024-01-11	56.8200	58.4300	56.4200	58.1800	-0.240%	30,716	-6.617%
2024-01-10	57.7400	58.5000	57.4300	58.3200	+1.022%	18,661	-6.842%
2024-01-09	57.0600	57.7400	56.4200	57.7300	+0.909%	20,263	-5.889%
2024-01-08	57.6500	57.7800	57.1000	57.2100	-0.383%	19,522	-5.034%
2024-01-05	57.6800	58.3000	57.0100	57.4300	-0.880%	17,812	-5.398%
2024-01-04	58.7800	58.7800	57.5100	57.9400	-0.635%	19,369	-6.231%
2024-01-03	56.7600	58.5000	55.6500	58.3100	+2.334%	30,689	-6.826%
2024-01-02	57.3200	58.1500	56.6500	56.9800	-0.332%	31,836	-4.651%
2023-12-29	57.8300	57.8300	57.1100	57.1700	-0.296%	6,620	-4.968%
2023-12-28	57.4500	57.4700	57.0000	57.3400	+0.561%	16,565	-5.249%
2023-12-27	56.7800	57.4200	56.2000	57.0200	+1.477%	16,378	-4.718%
2023-12-22	56.5800	56.9500	56.1900	56.1900	-0.689%	18,719	-3.310%
2023-12-21	56.2300	56.7000	56.2300	56.5800	+1.507%	13,010	-3.977%
2023-12-20	55.2400	56.3600	54.6500	55.7400	+1.567%	30,983	-2.530%
2023-12-19	52.0900	55.1000	52.0900	54.8800	+5.074%	32,848	-1.002%
2023-12-18	53.7100	53.7100	52.0000	52.2300	-1.042%	52,577	+4.021%
2023-12-15	54.7500	54.9500	52.5100	52.7800	-3.686%	57,458	+2.937%
2023-12-14	54.2400	55.1900	54.2400	54.8000	+1.126%	48,814	-0.858%
2023-12-13	52.5000	54.2300	52.3700	54.1900	+3.140%	45,625	+0.258%
2023-12-12	52.8600	53.5200	52.0000	52.5400	+0.478%	91,358	+3.407%
2023-12-08	51.8200	52.3700	51.7500	52.2900	+0.985%	40,716	+3.901%
2023-12-07	52.5600	52.5600	51.6600	51.7800	-0.193%	17,122	+4.925%
2023-12-06	51.5200	52.8300	51.5000	51.8800	+1.885%	63,214	+4.722%
2023-12-05	50.6000	51.4000	50.4000	50.9200	+0.832%	35,294	+6.697%
2023-12-04	48.2400	51.0000	48.2400	50.5000	+4.360%	62,415	+7.584%
2023-12-01	46.6900	48.3900	46.6900	48.3900	+3.375%	38,755	+12.275%
2023-11-30	46.6400	46.8400	46.4300	46.8100	+0.884%	15,682	+16.065%
2023-11-29	46.8800	46.9000	46.3600	46.4000	-0.770%	9,381	+17.091%
2023-11-28	47.1000	47.1000	46.7200	46.7600	-0.511%	9,015	+16.189%
2023-11-27	46.8200	47.2000	46.4700	47.0000	+0.427%	17,155	+15.596%
2023-11-24	46.6000	47.0500	46.5000	46.8000	-0.298%	21,857	+16.090%
2023-11-23	46.5100	47.4300	46.5100	46.9400	+1.558%	12,659	+15.744%
2023-11-22	46.2000	46.5200	46.1350	46.2200	-0.151%	21,478	+17.547%
2023-11-21	45.7900	46.3400	45.7900	46.2900	+0.369%	17,284	+17.369%
2023-11-20	46.0600	47.1600	45.9900	46.1200	-0.238%	28,337	+17.801%
2023-11-17	45.8000	46.3100	45.5000	46.2300	+1.337%	23,522	+17.521%
2023-11-16	45.5500	45.7700	45.3800	45.6200	-0.761%	20,349	+19.093%
2023-11-15	45.0000	45.9900	44.6200	45.9700	+2.269%	32,589	+18.186%
2023-11-14	45.5500	45.5500	44.6600	44.9500	-0.597%	55,951	+20.868%
2023-11-13	45.8800	46.0100	45.2200	45.2200	-1.546%	28,135	+20.146%
2023-11-10	46.5100	46.5100	45.1400	45.9300	+1.234%	26,080	+18.289%
2023-11-09	46.5200	46.5700	45.1600	45.3700	-2.451%	32,395	+19.749%
2023-11-08	46.5000	47.0400	46.3900	46.5100	-0.300%	19,983	+16.814%
2023-11-07	47.7900	47.8900	46.5200	46.6500	-2.222%	22,639	+16.463%
2023-11-06	49.3000	49.3000	47.5800	47.7100	-1.831%	18,292	+13.875%
2023-11-03	49.0900	50.1700	48.1800	48.6000	-0.735%	15,600	+11.790%
2023-11-02	47.0900	49.2950	47.0900	48.9600	+4.481%	24,627	+10.968%
2023-11-01	46.4900	47.5500	46.4900	46.8600	-0.594%	20,575	+15.941%
2023-10-31	45.1200	47.5100	45.1200	47.1400	+3.264%	50,551	+15.252%
2023-10-30	46.2200	46.2200	45.0700	45.6500	-0.393%	20,790	+19.014%
2023-10-27	47.4900	47.4900	45.7900	45.8300	-2.882%	23,004	+18.547%
2023-10-26	47.1700	47.5400	46.8700	47.1900	+0.085%	12,008	+15.130%
2023-10-25	47.8100	48.2200	47.1500	47.1500	-1.873%	9,586	+15.228%
2023-10-24	47.8600	48.4700	47.8600	48.0500	-0.867%	13,772	+13.070%
2023-10-23	48.1300	49.6900	48.1300	48.4700	-1.803%	29,128	+12.090%
2023-10-20	49.9200	50.7400	49.1300	49.3600	-1.908%	14,405	+10.069%
2023-10-19	50.7000	50.8500	49.2700	50.3200	+0.219%	12,381	+7.969%
2023-10-18	49.7500	50.8400	49.0000	50.2100	-0.278%	17,687	+8.206%
2023-10-17	50.4800	51.0200	50.1200	50.3500	+0.479%	25,937	+7.905%
2023-10-16	48.5500	50.2900	47.9300	50.1100	+3.984%	16,591	+8.421%
2023-10-13	48.6100	49.7100	48.1900	48.1900	-1.693%	10,231	+12.741%
2023-10-12	50.0100	50.3600	48.6200	49.0200	-2.757%	11,707	+10.832%
2023-10-11	49.2300	50.6700	49.2300	50.4100	+2.605%	22,126	+7.776%
2023-10-10	48.0700	49.1300	47.8100	49.1300	+1.424%	11,539	+10.584%
2023-10-06	49.9700	49.9800	47.2200	48.4400	+1.127%	12,563	+12.159%
2023-10-05	47.4600	48.0700	47.4150	47.9000	+1.333%	7,561	+13.424%
2023-10-04	47.4200	47.4200	46.5000	47.2700	+0.297%	8,837	+14.935%
2023-10-03	47.7100	47.7100	46.7600	47.1300	-1.669%	8,395	+15.277%
2023-10-02	48.5200	48.5800	47.7000	47.9300	-2.720%	15,741	+13.353%
2023-09-29	47.2600	49.3700	46.7700	49.2700	+5.255%	35,053	+10.270%
2023-09-28	46.4900	47.2400	46.4800	46.8100	+0.064%	6,883	+16.065%
2023-09-27	46.5200	47.0400	46.0000	46.7800	+0.667%	15,854	+16.139%
2023-09-26	47.6800	47.6800	46.4700	46.4700	-2.619%	14,894	+16.914%
2023-09-25	48.2700	48.5100	47.7100	47.7200	-2.233%	12,264	+13.852%
2023-09-22	49.2300	49.2300	48.4000	48.8100	+0.370%	11,591	+11.309%
2023-09-21	49.3500	49.4300	48.4600	48.6300	-1.159%	7,962	+11.721%
2023-09-20	49.4900	49.8900	49.1800	49.2000	-0.102%	10,500	+10.427%
2023-09-19	49.2700	49.5350	49.0500	49.2500	0.000%	11,836	+10.315%
2023-09-18	49.1000	49.3200	48.8400	49.2500	0.000%	12,967	+10.315%
2023-09-15	49.1900	49.7200	48.7900	49.2500	+0.469%	20,231	+10.315%
2023-09-14	48.2000	49.1900	48.2000	49.0200	+1.701%	10,891	+10.832%
2023-09-13	48.3900	48.5400	48.0400	48.2000	-0.782%	12,049	+12.718%
2023-09-12	48.8800	49.4400	48.3800	48.5800	-0.978%	14,232	+11.836%
2023-09-11	48.7200	49.1900	48.4500	49.0600	+0.760%	29,684	+10.742%
2023-09-08	49.0000	49.0000	48.2600	48.6900	-1.016%	12,401	+11.583%
2023-09-07	49.4800	49.6000	49.1000	49.1900	+0.183%	12,451	+10.449%
2023-09-06	49.6100	49.6100	48.9100	49.1000	-0.345%	10,632	+10.652%
2023-09-05	48.9100	49.7100	48.9100	49.2700	-0.404%	9,401	+10.270%
2023-09-01	50.0000	50.1000	49.4700	49.4700	-1.060%	17,816	+9.824%
2023-08-31	49.9900	50.1500	49.3800	50.0000	+1.071%	58,145	+8.660%
2023-08-30	49.7100	50.0000	49.4200	49.4700	-0.623%	47,144	+9.824%
2023-08-29	49.3000	50.2600	49.2900	49.7800	+1.406%	25,302	+9.140%
2023-08-28	47.9900	49.2600	47.9800	49.0900	+2.442%	10,459	+10.674%
2023-08-25	47.1700	48.0200	46.8400	47.9200	+1.568%	18,603	+13.376%
2023-08-24	47.1300	47.3600	47.0000	47.1800	-0.106%	12,535	+15.155%
2023-08-23	47.5200	47.9000	47.2100	47.2300	-0.547%	11,851	+15.033%
2023-08-22	47.7100	47.8600	47.3600	47.4900	-0.794%	19,694	+14.403%
2023-08-21	48.9300	48.9300	47.6700	47.8700	-1.462%	9,039	+13.495%
2023-08-18	48.8700	48.8700	47.5500	48.5800	+0.289%	20,021	+11.836%
2023-08-17	49.0700	49.2300	48.3900	48.4400	-1.844%	32,900	+12.159%
2023-08-16	49.8800	49.8800	49.2600	49.3500	-1.280%	27,143	+10.091%
2023-08-15	50.0000	50.1200	49.4400	49.9900	-0.912%	17,178	+8.682%
2023-08-14	50.9900	50.9900	50.1200	50.4500	-0.884%	12,279	+7.691%
2023-08-11	50.5300	51.5100	50.5300	50.9000	-0.059%	12,725	+6.739%
2023-08-10	50.2000	51.1100	50.2000	50.9300	+0.832%	13,051	+6.676%
2023-08-09	50.3200	51.2100	50.3200	50.5100	-0.825%	6,658	+7.563%
2023-08-08	50.0900	50.9500	50.0000	50.9300	+1.072%	42,971	+6.676%
2023-08-04	49.8300	51.2200	49.8300	50.3900	+0.398%	21,355	+7.819%
2023-08-03	50.6200	50.6300	49.5800	50.1900	-1.376%	40,726	+8.249%
2023-08-02	51.4500	51.4900	50.6800	50.8900	-1.299%	24,099	+6.760%
2023-08-01	51.4300	52.1600	51.4300	51.5600	-1.188%	7,355	+5.372%
2023-07-31	51.3300	52.1800	51.3300	52.1800	+1.994%	23,533	+4.120%
2023-07-28	51.4600	51.6900	51.0500	51.1600	-0.583%	15,460	+6.196%
2023-07-27	51.7900	52.4300	51.2500	51.4600	-2.018%	27,229	+5.577%
2023-07-25	52.8800	52.9000	52.1600	52.5200	-0.587%	20,926	+3.446%
2023-07-24	52.9900	52.9900	52.3500	52.8300	+1.401%	28,936	+2.839%
2023-07-21	52.2500	52.5300	51.8300	52.1000	+0.192%	18,880	+4.280%
2023-07-20	52.8000	52.8000	51.6650	52.0000	-1.683%	31,930	+4.481%
2023-07-19	52.4900	53.5200	52.0100	52.8900	+0.916%	25,477	+2.723%
2023-07-18	51.7900	52.5000	51.2000	52.4100	+1.197%	27,434	+3.663%
2023-07-17	53.2700	53.2900	51.6300	51.7900	-2.669%	55,070	+4.904%
2023-07-14	55.8300	55.8300	53.0700	53.2100	-1.736%	15,816	+2.105%
2023-07-13	54.4100	54.5000	53.6600	54.1500	+0.092%	23,954	+0.332%
2023-07-12	54.7800	54.7800	54.0400	54.1000	-0.018%	16,765	+0.425%
2023-07-11	55.2000	55.2000	54.0700	54.1100	-0.697%	14,864	+0.407%
2023-07-10	55.0300	55.9000	54.4300	54.4900	-2.032%	7,078	-0.294%
2023-07-07	57.0900	57.0900	55.6200	55.6200	-1.991%	13,618	-2.319%
2023-07-06	57.1500	57.1500	56.1800	56.7500	-0.752%	13,058	-4.264%
2023-07-05	56.5300	57.1900	55.9700	57.1800	+1.419%	15,713	-4.984%
2023-07-04	56.3000	56.3900	55.8100	56.3800	+0.913%	3,975	-3.636%
2023-06-30	54.9800	55.8900	54.9500	55.8700	+2.083%	34,522	-2.756%
2023-06-29	53.9400	54.7300	53.9400	54.7300	+0.238%	3,658	-0.731%
2023-06-28	54.3000	54.6000	53.7500	54.6000	+0.368%	15,780	-0.495%
2023-06-27	53.4900	54.4000	52.8000	54.4000	+2.797%	37,488	-0.129%
2023-06-26	53.9900	54.0000	52.8700	52.9200	-1.636%	20,089	+2.664%
2023-06-23	53.5100	54.0100	52.9600	53.8000	0.000%	12,747	+0.985%
2023-06-22	54.8600	54.8600	53.3000	53.8000	-1.357%	12,336	+0.985%
2023-06-21	54.9200	55.0600	53.9600	54.5400	-2.398%	29,668	-0.385%
2023-06-20	55.3000	55.9300	55.0000	55.8800	+0.976%	8,498	-2.774%
2023-06-19	55.5000	55.8200	55.2500	55.3400	-0.611%	6,074	-1.825%
2023-06-16	55.4600	56.2300	55.3500	55.6800	-0.855%	12,275	-2.425%
2023-06-15	55.5500	56.1600	55.0000	56.1600	-0.355%	11,873	-3.259%
2023-06-14	56.1200	56.5500	55.8400	56.3600	-0.371%	10,376	-3.602%
2023-06-13	55.6850	56.5700	55.5800	56.5700	+2.149%	11,861	-3.960%
2023-06-12	55.8800	55.8800	55.1900	55.3800	-0.895%	8,560	-1.896%
2023-06-09	55.3900	56.0000	54.7300	55.8800	+0.976%	23,597	-2.774%
2023-06-08	56.2500	56.2500	55.3400	55.3400	-0.468%	8,830	-1.825%
2023-06-07	54.7900	55.9600	54.7900	55.6000	+2.168%	12,137	-2.284%
2023-06-06	52.8700	54.5100	52.8500	54.4200	+2.582%	30,739	-0.165%
2023-06-05	53.8300	53.8300	52.8800	53.0500	-0.600%	12,894	+2.413%
2023-06-02	53.3300	53.8900	52.8800	53.3700	+0.150%	19,288	+1.799%
2023-06-01	53.2400	54.0300	53.0800	53.2900	-0.690%	8,966	+1.952%
2023-05-31	55.1000	55.1000	52.8600	53.6600	-1.469%	36,320	+1.249%
2023-05-30	54.9900	55.4500	54.3200	54.4600	-0.982%	9,220	-0.239%
2023-05-29	53.8400	55.0000	53.8400	55.0000	+2.155%	4,804	-1.218%
2023-05-26	53.2900	53.9300	53.2500	53.8400	+1.355%	17,357	+0.910%
2023-05-25	53.4800	53.4800	52.9300	53.1200	-0.655%	24,918	+2.278%
2023-05-24	54.3200	54.6000	53.3400	53.4700	-1.782%	17,371	+1.608%
2023-05-23	55.5200	55.5200	54.1600	54.4400	-1.537%	36,002	-0.202%
2023-05-19	54.9700	55.3800	54.5000	55.2900	+0.931%	30,848	-1.736%
2023-05-18	55.1600	55.1600	54.4000	54.7800	-0.490%	25,722	-0.821%
2023-05-17	54.9200	55.2100	54.2500	55.0500	+1.325%	13,780	-1.308%
2023-05-16	53.3900	54.4300	53.1100	54.3300	+1.646%	30,743	0.000%
2023-05-15	53.8600	53.8700	53.1000	53.4500	-0.687%	59,920	+1.646%
2023-05-12	54.2500	54.2500	53.2500	53.8200	-0.370%	15,890	+0.948%
2023-05-11	54.4600	54.4600	53.3800	54.0200	-0.111%	18,093	+0.574%
2023-05-10	54.5000	54.6250	53.4700	54.0800	-0.515%	33,258	+0.462%
2023-05-09	54.7100	54.7100	53.8900	54.3600	+0.667%	39,362	-0.055%
2023-05-08	54.6900	54.6900	53.8100	54.0000	-0.203%	27,560	+0.611%
2023-05-05	54.1200	54.8000	53.9100	54.1100	-0.606%	27,676	+0.407%
2023-05-04	55.2300	55.2300	54.3400	54.4400	-1.662%	23,101	-0.202%
2023-05-03	56.3400	56.5400	55.3300	55.3600	-1.617%	15,036	-1.861%
2023-05-02	57.0300	57.0300	55.9500	56.2700	-1.746%	31,138	-3.448%
2023-05-01	57.7700	58.0200	57.0300	57.2700	-0.694%	17,077	-5.134%
2023-04-28	56.5000	57.7000	56.5000	57.6700	+1.854%	27,182	-5.792%
2023-04-27	56.3300	56.6900	55.8850	56.6200	+0.729%	5,847	-4.045%
2023-04-26	56.0800	56.2800	55.6000	56.2100	-0.952%	39,548	-3.345%
2023-04-25	57.3100	57.5350	56.3300	56.7500	-1.253%	33,836	-4.264%
2023-04-24	58.0100	58.2100	57.2000	57.4700	-1.237%	31,321	-5.464%
2023-04-21	57.8100	58.3650	57.6000	58.1900	+0.657%	14,489	-6.633%
2023-04-20	58.1000	58.3800	57.7200	57.8100	-0.276%	48,487	-6.020%
2023-04-19	57.9200	58.1200	57.3800	57.9700	+0.121%	22,795	-6.279%
2023-04-18	57.3100	58.0100	57.2200	57.9000	+0.906%	41,068	-6.166%
2023-04-17	59.0000	59.0000	57.0500	57.3800	-1.847%	76,585	-5.315%
2023-04-14	58.0200	58.7300	57.2700	58.4600	-0.915%	59,201	-7.065%
2023-04-13	59.5100	59.8000	58.7800	59.0000	-0.840%	35,796	-7.915%
2023-04-12	62.5500	62.5500	59.3900	59.5000	-4.754%	40,562	-8.689%
2023-04-11	61.0100	62.6500	61.0000	62.4700	+3.410%	50,484	-13.030%
2023-04-10	59.7100	60.4200	59.5000	60.4100	+1.700%	81,978	-10.065%
2023-04-06	59.5700	59.9600	59.1500	59.4000	-1.082%	26,694	-8.535%
2023-04-05	60.2700	60.4300	59.4100	60.0500	-0.183%	36,003	-9.525%
2023-04-04	59.3900	60.1600	58.9100	60.1600	+2.209%	23,912	-9.691%
2023-04-03	60.6700	61.0000	58.3100	58.8600	-3.239%	34,869	-7.696%
2023-03-31	58.0100	60.8900	58.0100	60.8300	+5.461%	61,804	-10.686%
2023-03-30	57.1800	58.0500	56.7700	57.6800	+2.288%	18,159	-5.808%
2023-03-29	56.2500	56.4000	55.8100	56.3900	+0.481%	56,105	-3.653%
2023-03-28	55.7600	56.6500	55.4900	56.1200	+0.340%	82,706	-3.190%
2023-03-27	56.5000	56.5000	55.7500	55.9300	-0.214%	29,050	-2.861%
2023-03-24	55.7500	56.3800	55.5500	56.0500	+0.125%	11,229	-3.069%
2023-03-23	56.5100	56.7500	55.7300	55.9800	+0.883%	12,085	-2.947%
2023-03-22	55.3600	56.1000	55.3500	55.4900	-0.270%	99,439	-2.090%
2023-03-21	56.1400	56.8000	55.6000	55.6400	0.000%	24,060	-2.354%
2023-03-20	54.9800	55.8500	54.8000	55.6400	+2.129%	32,930	-2.354%
2023-03-17	55.4100	55.4700	54.4400	54.4800	-1.820%	42,610	-0.275%
2023-03-16	55.4900	55.6400	54.3400	55.4900	+0.126%	29,337	-2.090%
2023-03-15	55.0900	55.4300	53.9400	55.4200	+0.874%	27,710	-1.967%
2023-03-14	55.7400	55.8600	54.5100	54.9400	-0.633%	28,686	-1.110%
2023-03-13	55.8100	55.8100	53.9700	55.2900	-0.235%	37,315	-1.736%
2023-03-10	57.4800	57.4800	55.3500	55.4200	-3.584%	35,121	-1.967%
2023-03-09	58.6100	58.6100	57.2600	57.4800	-1.827%	18,507	-5.480%
2023-03-08	59.0100	59.0100	58.4250	58.5500	-0.897%	26,094	-7.208%
2023-03-07	59.7200	59.8950	59.0100	59.0800	-1.072%	72,420	-8.040%
2023-03-06	59.0700	59.7200	59.0700	59.7200	+0.827%	30,328	-9.025%
2023-03-03	60.1200	60.4000	59.1900	59.2300	-1.152%	19,892	-8.273%
2023-03-02	60.2400	60.5600	59.5800	59.9200	+0.251%	42,861	-9.329%
2023-03-01	60.6900	60.9800	59.2500	59.7700	-1.207%	72,610	-9.102%
2023-02-28	60.2600	60.9300	59.7900	60.5000	+0.482%	43,852	-10.198%
2023-02-27	61.3200	61.5500	60.2100	60.2100	-1.810%	14,716	-9.766%
2023-02-24	61.6500	61.6500	60.1500	61.3200	-0.438%	35,898	-11.399%
2023-02-23	61.0400	61.8800	60.7500	61.5900	+0.769%	11,457	-11.788%
2023-02-22	61.8200	61.9000	60.7100	61.1200	-0.763%	21,525	-11.109%
2023-02-21	63.4100	63.4100	61.5000	61.5900	-2.547%	17,922	-11.788%
2023-02-17	62.0700	63.4400	61.1900	63.2000	+1.788%	30,443	-14.035%
2023-02-16	60.6000	62.7000	59.9700	62.0900	+2.290%	43,802	-12.498%
2023-02-15	60.7200	61.1400	60.2500	60.7000	-0.197%	29,964	-10.494%
2023-02-14	61.9700	61.9700	60.5600	60.8200	-0.702%	36,299	-10.671%
2023-02-13	61.1600	61.5800	60.5600	61.2500	+1.643%	42,281	-11.298%
2023-02-10	60.1300	60.5000	59.3800	60.2600	+0.116%	21,387	-9.841%
2023-02-09	61.2700	61.6900	59.8900	60.1900	-1.376%	22,099	-9.736%
2023-02-08	61.1500	61.1500	60.3400	61.0300	-0.098%	17,980	-10.978%
2023-02-07	61.4600	61.5100	60.1800	61.0900	-0.763%	40,305	-11.066%
2023-02-06	61.4900	61.6900	60.7800	61.5600	+0.130%	43,361	-11.745%
2023-02-03	62.2600	62.5300	60.9700	61.4800	-1.459%	40,064	-11.630%
2023-02-02	61.3400	63.1600	61.3400	62.3900	+1.778%	45,264	-12.919%

.dark-mode .Ks2Hj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ks2Hj9{ color: #333333; background-color: white; border: 2px solid #333333; }CGOCOGECO INCstock TSE

CGO
COGECO INC
stock TSE