Canada markets open in 6 hours 25 minutes

Cogeco Communications Inc. (CCA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.87-0.68 (-1.29%)
At close: 04:00PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202452.0352.3751.8051.8751.8731,700
Jun 14, 202452.8053.2351.9152.5552.5576,400
Jun 13, 202452.7953.4452.7953.0753.0751,400
Jun 12, 202453.0253.3852.4652.9552.9551,200
Jun 11, 202452.2853.0052.0552.7452.7442,400
Jun 10, 202452.7752.7751.8152.4652.4672,600
Jun 07, 202453.0353.3852.3052.6052.6048,900
Jun 06, 202453.3553.4153.0053.0353.0333,700
Jun 05, 202453.7053.7253.1153.4053.4047,600
Jun 04, 202453.5453.7053.1153.6053.6051,200
Jun 03, 202452.5553.6452.5053.5553.5585,500
May 31, 202452.7453.2052.2252.3152.31208,400
May 30, 202452.9853.4152.0552.4552.45105,000
May 29, 202454.2054.7852.9352.9752.9756,600
May 28, 202456.4156.5854.1754.5254.5292,700
May 27, 202455.5056.0955.5055.7755.7716,200
May 24, 202455.3955.7455.2255.6855.6833,500
May 23, 202455.8955.8955.0055.4455.4436,000
May 22, 202455.7756.2755.2955.8955.8944,200
May 21, 202455.9556.4855.8756.0056.00117,800
May 17, 202456.4156.4955.7056.2256.2231,100
May 16, 202456.8457.0156.4256.6256.6225,700
May 15, 202457.0857.2756.7756.8456.8455,800
May 14, 202456.8557.1956.8556.8756.8729,700
May 13, 202457.2057.3856.4456.7456.7447,400
May 10, 202457.0057.5056.8357.2057.20230,800
May 09, 202456.4657.0556.4656.9556.9528,000
May 08, 202456.3557.2956.3556.4656.4634,400
May 07, 202456.5057.2956.5056.5256.5228,400
May 06, 202455.6156.8755.6156.4756.4722,300
May 03, 202455.6756.2155.1055.4255.4254,200
May 02, 202454.4755.5554.2555.4355.4334,100
May 01, 202454.5354.7254.2454.5054.5024,100
Apr 30, 202454.9355.2354.4754.5754.5778,500
Apr 29, 202454.0555.0154.0554.9854.9846,300
Apr 26, 202454.0254.6553.6854.2954.2935,200
Apr 25, 202454.5954.5953.4554.3354.3360,700
Apr 24, 202456.1056.1054.2054.7454.7449,700
Apr 24, 20240.854 Dividend
Apr 23, 202456.4256.9856.1256.6155.7697,100
Apr 22, 202456.4756.6256.0056.3655.5136,200
Apr 19, 202455.8757.0055.8756.5855.7332,600
Apr 18, 202455.7556.1755.6655.9755.13107,300
Apr 17, 202456.0556.6555.6255.7054.8630,900
Apr 16, 202455.8256.5255.6056.4555.6040,000
Apr 15, 202455.8157.4955.7256.0855.2352,500
Apr 12, 202457.4658.0155.8155.8354.9944,800
Apr 11, 202456.2356.2955.2455.5154.6755,900
Apr 10, 202458.3358.3355.9056.2355.3849,700
Apr 09, 202457.2858.4957.2758.4157.5333,200
Apr 08, 202457.7557.8557.1257.2356.3740,200
Apr 05, 202457.5258.3957.5257.7556.8842,400
Apr 04, 202457.5757.9457.2557.7856.9157,400
Apr 03, 202457.3657.8157.0857.1556.2983,500
Apr 02, 202459.6259.6257.0157.3456.4785,100
Apr 01, 202459.5259.8659.1759.5158.6156,000
Mar 28, 202459.8760.5759.7960.0859.1787,500
Mar 27, 202459.6660.5559.3660.1059.1932,900
Mar 26, 202458.9560.2358.4559.7758.8739,800
Mar 25, 202458.7159.0757.9758.5357.6543,200
Mar 22, 202459.8059.8058.6559.1758.2877,800
Mar 21, 202460.5660.5659.5659.8258.9274,900
Mar 20, 202460.9860.9859.5760.2559.3451,900
Mar 19, 202459.9061.1059.9060.5659.6558,400
Mar 18, 202459.8460.2059.4260.0059.0973,700
Mar 15, 202459.3859.9959.0859.9559.05128,500
Mar 14, 202460.2060.2058.8759.6158.7156,500
Mar 13, 202460.0260.1459.7159.9259.0237,200
Mar 12, 202459.5260.1659.5259.9659.0643,900
Mar 11, 202459.0160.6459.0160.1559.2444,800
Mar 08, 202459.9960.4859.2759.7658.8639,300
Mar 07, 202461.7061.7059.8059.8958.9951,000
Mar 06, 202461.1661.8060.9661.5460.6187,000
Mar 05, 202461.1761.5360.5061.3960.4676,800
Mar 04, 202461.6461.6460.4361.0660.1443,500
Mar 01, 202459.9061.7559.9061.6660.7377,000
Feb 29, 202460.4960.6759.5259.7258.82129,400
Feb 28, 202460.2660.4059.2560.1359.2261,700
Feb 27, 202459.9760.3059.0060.3059.3967,100
Feb 26, 202460.0360.2259.0359.0958.20113,000
Feb 23, 202461.2161.2160.0660.5359.62155,100
Feb 22, 202461.4461.6760.8861.0860.16117,500
Feb 21, 202461.0261.5760.5661.4260.4996,600
Feb 20, 202462.1062.8158.8061.1760.25233,200
Feb 16, 202461.3762.7461.3762.6661.71225,400
Feb 15, 202461.1461.9961.0361.5260.59136,500
Feb 14, 202461.0361.5260.9361.1260.20241,200
Feb 13, 202460.9161.1460.1260.7859.86329,300
Feb 12, 202461.1461.6260.8261.4160.4897,200
Feb 09, 202460.5461.5260.5461.1160.1959,300
Feb 08, 202461.2261.3560.3961.0660.14103,300
Feb 07, 202460.8961.6660.8061.4160.4890,300
Feb 06, 202460.3961.5360.2260.7559.83146,200
Feb 05, 202461.1761.1760.0760.7559.83146,900
Feb 02, 202462.4962.6960.3961.1860.26200,500
Feb 01, 202462.3463.1961.9562.3361.39139,500
Jan 31, 202461.7062.5261.4662.0561.11214,500
Jan 30, 202462.1163.0061.8161.9761.0441,500
Jan 29, 202463.1863.5462.3862.7461.79141,500
Jan 26, 202462.3564.0062.2763.8662.9086,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...