Canada markets closed

Cogeco Communications Inc. (CCA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
75.01-1.88 (-2.45%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202277.0277.8874.9075.0175.01185,316
Dec 06, 202277.8178.9776.8976.8976.89130,300
Dec 05, 202277.5978.9577.5977.9377.93140,400
Dec 02, 202277.4178.1477.1377.8777.8790,300
Dec 01, 202275.1978.0975.0277.8977.89102,200
Nov 30, 202275.5375.5773.7475.2675.2651,800
Nov 29, 202275.4975.7375.0075.3275.32139,000
Nov 28, 202274.6275.9574.4475.5275.52151,700
Nov 25, 202274.4975.5874.0174.8474.84140,100
Nov 24, 202274.2074.9174.0074.0074.0078,000
Nov 23, 202272.9974.5372.9973.9673.96131,800
Nov 22, 202273.5373.7372.0373.1073.10145,500
Nov 21, 202273.8874.6973.0373.1673.16214,700
Nov 18, 202274.6975.8573.4074.1174.11131,100
Nov 17, 202273.5674.4972.6974.3974.39148,800
Nov 16, 202273.8074.0772.9573.5073.50134,800
Nov 15, 202273.4875.4073.4573.5073.5099,100
Nov 14, 202272.3373.8072.3372.8272.82303,600
Nov 11, 202272.0074.4671.9072.3372.33275,300
Nov 10, 202272.2574.0771.1271.4271.42169,900
Nov 09, 202270.3071.7269.5971.1471.1462,900
Nov 09, 20220.776 Dividend
Nov 08, 202271.0071.5470.3071.0170.2390,700
Nov 07, 202270.0670.9168.5670.4169.6487,800
Nov 04, 202270.9970.9969.5970.0369.2657,900
Nov 03, 202270.6671.6670.3070.3769.6084,200
Nov 02, 202272.0172.3169.9170.8170.04101,000
Nov 01, 202270.2872.2870.0071.6570.8748,000
Oct 31, 202270.4272.0168.9669.4868.72150,700
Oct 28, 202272.6972.6969.2070.8070.03119,500
Oct 27, 202267.4769.6166.9267.7567.01142,900
Oct 26, 202265.8668.5365.8668.1867.43118,600
Oct 25, 202265.4667.2165.4667.0466.31139,800
Oct 24, 202265.2566.1365.1365.5664.8487,100
Oct 21, 202264.8265.2364.2765.2164.5055,300
Oct 20, 202265.0366.5264.8964.9264.21150,000
Oct 19, 202265.9066.9065.1766.8966.1660,000
Oct 18, 202266.3667.2865.9866.2565.5379,800
Oct 17, 202265.2667.0065.0765.7265.00231,500
Oct 14, 202265.4065.8164.7464.7664.05149,900
Oct 13, 202264.1166.2962.3565.3864.67275,000
Oct 12, 202264.4765.4164.4765.0064.29151,600
Oct 11, 202266.6366.6364.5465.0364.32171,900
Oct 07, 202270.0070.0866.8967.0466.3187,400
Oct 06, 202272.5872.5870.0871.1070.32126,600
Oct 05, 202271.8973.8070.9172.9872.18144,700
Oct 04, 202272.6573.4172.0872.5071.7188,200
Oct 03, 202272.5473.5372.0172.4371.6438,900
Sept 30, 202271.8672.5071.3472.1171.3240,400
Sept 29, 202270.7672.0370.1571.6170.8381,500
Sept 28, 202270.9972.3370.8770.9370.1563,200
Sept 27, 202272.2373.3470.7771.0170.2378,200
Sept 26, 202274.0174.5572.0072.1571.3654,600
Sept 23, 202275.2875.5574.2774.5273.7162,800
Sept 22, 202275.4576.5775.1075.3374.5148,100
Sept 21, 202276.2076.3775.2875.7674.9358,400
Sept 20, 202276.2876.2874.7075.8475.0145,200
Sept 19, 202276.8077.8176.1976.6675.8253,000
Sept 16, 202275.9177.7975.5577.5476.69165,400
Sept 15, 202278.0078.8776.3476.8576.0180,600
Sept 14, 202279.0179.0177.4477.8376.9854,500
Sept 13, 202278.0078.6177.0077.4176.56101,000
Sept 12, 202279.2980.0378.3378.5777.71124,400
Sept 09, 202276.7679.3976.7578.8878.02113,600
Sept 08, 202276.6277.5875.9876.6475.80159,400
Sept 07, 202275.7577.7775.5677.5276.67102,400
Sept 06, 202278.5178.6775.6875.9175.0866,200
Sept 02, 202278.9679.9478.7378.9978.1346,300
Sept 01, 202280.4380.4478.4978.9278.06108,000
Aug 31, 202281.0081.5780.2580.4179.5347,500
Aug 30, 202283.0383.0981.1081.1480.2546,800
Aug 29, 202283.0783.3282.1282.7681.8621,400
Aug 26, 202284.5184.5183.3083.4782.5625,700
Aug 25, 202283.7584.3683.0284.2283.3043,400
Aug 24, 202283.1783.9182.5083.7582.8330,700
Aug 23, 202284.1284.4982.9583.1582.2450,800
Aug 22, 202283.7084.7183.5083.9583.0316,300
Aug 19, 202284.1685.1784.1684.9984.0629,600
Aug 18, 202284.8085.3683.5984.8483.9134,900
Aug 17, 202286.2786.2784.6784.7683.8321,300
Aug 16, 202285.7786.8684.4086.2885.3479,900
Aug 15, 202285.1585.3884.2684.9684.0358,500
Aug 12, 202284.4585.7184.4185.3184.3863,300
Aug 11, 202283.1185.0982.9884.1583.2378,700
Aug 10, 202282.0083.8882.0082.9682.05119,500
Aug 09, 202282.8183.2581.7182.0681.1648,600
Aug 08, 202283.3284.7982.6882.9582.0433,400
Aug 05, 202283.5183.6782.6083.3482.4337,300
Aug 04, 202283.0384.2582.6583.5182.6066,700
Aug 03, 202281.9082.6980.3082.1381.2393,600
Aug 02, 202282.5082.5781.0081.9481.04134,900
Jul 29, 202283.3984.3482.8182.8981.9851,600
Jul 28, 202285.1785.3583.3883.6882.77100,700
Jul 27, 202284.8385.7984.6485.1784.2445,500
Jul 26, 202285.3485.4084.4184.9684.03131,100
Jul 26, 20220.705 Dividend
Jul 25, 202285.6887.0085.3285.8884.2468,400
Jul 22, 202285.6586.2785.1985.6584.0258,000
Jul 21, 202284.5185.8283.9785.6584.0252,800
Jul 20, 202284.4684.7283.4284.5182.9040,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...