STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Cogeco Communications Inc. (CCA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

54.10

-0.64

(-1.17%)

As of 09:38AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	54.59	54.59	54.03	54.10	54.10	2,364
Apr 24, 2024	56.10	56.10	54.20	54.74	54.74	49,700
Apr 24, 2024	0.854 Dividend
Apr 23, 2024	56.42	56.98	56.12	56.61	55.76	97,100
Apr 22, 2024	56.47	56.62	56.00	56.36	55.51	36,200
Apr 19, 2024	55.87	57.00	55.87	56.58	55.73	32,600
Apr 18, 2024	55.75	56.17	55.66	55.97	55.13	107,300
Apr 17, 2024	56.05	56.65	55.62	55.70	54.86	30,900
Apr 16, 2024	55.82	56.52	55.60	56.45	55.60	40,000
Apr 15, 2024	55.81	57.49	55.72	56.08	55.23	52,500
Apr 12, 2024	57.46	58.01	55.81	55.83	54.99	44,800
Apr 11, 2024	56.23	56.29	55.24	55.51	54.67	55,900
Apr 10, 2024	58.33	58.33	55.90	56.23	55.38	49,700
Apr 09, 2024	57.28	58.49	57.27	58.41	57.53	33,200
Apr 08, 2024	57.75	57.85	57.12	57.23	56.37	40,200
Apr 05, 2024	57.52	58.39	57.52	57.75	56.88	42,400
Apr 04, 2024	57.57	57.94	57.25	57.78	56.91	57,400
Apr 03, 2024	57.36	57.81	57.08	57.15	56.29	83,500
Apr 02, 2024	59.62	59.62	57.01	57.34	56.47	85,100
Apr 01, 2024	59.52	59.86	59.17	59.51	58.61	56,000
Mar 28, 2024	59.87	60.57	59.79	60.08	59.17	87,500
Mar 27, 2024	59.66	60.55	59.36	60.10	59.19	32,900
Mar 26, 2024	58.95	60.23	58.45	59.77	58.87	39,800
Mar 25, 2024	58.71	59.07	57.97	58.53	57.65	43,200
Mar 22, 2024	59.80	59.80	58.65	59.17	58.28	77,800
Mar 21, 2024	60.56	60.56	59.56	59.82	58.92	74,900
Mar 20, 2024	60.98	60.98	59.57	60.25	59.34	51,900
Mar 19, 2024	59.90	61.10	59.90	60.56	59.65	58,400
Mar 18, 2024	59.84	60.20	59.42	60.00	59.09	73,700
Mar 15, 2024	59.38	59.99	59.08	59.95	59.05	128,500
Mar 14, 2024	60.20	60.20	58.87	59.61	58.71	56,500
Mar 13, 2024	60.02	60.14	59.71	59.92	59.02	37,200
Mar 12, 2024	59.52	60.16	59.52	59.96	59.06	43,900
Mar 11, 2024	59.01	60.64	59.01	60.15	59.24	44,800
Mar 08, 2024	59.99	60.48	59.27	59.76	58.86	39,300
Mar 07, 2024	61.70	61.70	59.80	59.89	58.99	51,000
Mar 06, 2024	61.16	61.80	60.96	61.54	60.61	87,000
Mar 05, 2024	61.17	61.53	60.50	61.39	60.46	76,800
Mar 04, 2024	61.64	61.64	60.43	61.06	60.14	43,500
Mar 01, 2024	59.90	61.75	59.90	61.66	60.73	77,000
Feb 29, 2024	60.49	60.67	59.52	59.72	58.82	129,400
Feb 28, 2024	60.26	60.40	59.25	60.13	59.22	61,700
Feb 27, 2024	59.97	60.30	59.00	60.30	59.39	67,100
Feb 26, 2024	60.03	60.22	59.03	59.09	58.20	113,000
Feb 23, 2024	61.21	61.21	60.06	60.53	59.62	155,100
Feb 22, 2024	61.44	61.67	60.88	61.08	60.16	117,500
Feb 21, 2024	61.02	61.57	60.56	61.42	60.49	96,600
Feb 20, 2024	62.10	62.81	58.80	61.17	60.25	233,200
Feb 16, 2024	61.37	62.74	61.37	62.66	61.71	225,400
Feb 15, 2024	61.14	61.99	61.03	61.52	60.59	136,500
Feb 14, 2024	61.03	61.52	60.93	61.12	60.20	241,200
Feb 13, 2024	60.91	61.14	60.12	60.78	59.86	329,300
Feb 12, 2024	61.14	61.62	60.82	61.41	60.48	97,200
Feb 09, 2024	60.54	61.52	60.54	61.11	60.19	59,300
Feb 08, 2024	61.22	61.35	60.39	61.06	60.14	103,300
Feb 07, 2024	60.89	61.66	60.80	61.41	60.48	90,300
Feb 06, 2024	60.39	61.53	60.22	60.75	59.83	146,200
Feb 05, 2024	61.17	61.17	60.07	60.75	59.83	146,900
Feb 02, 2024	62.49	62.69	60.39	61.18	60.26	200,500
Feb 01, 2024	62.34	63.19	61.95	62.33	61.39	139,500
Jan 31, 2024	61.70	62.52	61.46	62.05	61.11	214,500
Jan 30, 2024	62.11	63.00	61.81	61.97	61.04	41,500
Jan 29, 2024	63.18	63.54	62.38	62.74	61.79	141,500
Jan 26, 2024	62.35	64.00	62.27	63.86	62.90	86,200
Jan 25, 2024	62.52	62.91	62.04	62.27	61.33	60,000
Jan 24, 2024	62.13	62.56	61.72	62.01	61.07	55,400
Jan 23, 2024	62.07	62.40	61.28	62.38	61.44	57,100
Jan 23, 2024	0.854 Dividend
Jan 22, 2024	61.43	62.29	61.07	62.14	60.36	140,400
Jan 19, 2024	62.39	62.45	60.94	61.13	59.38	98,300
Jan 18, 2024	61.86	62.79	61.62	62.44	60.65	109,600
Jan 17, 2024	62.48	62.48	60.53	61.61	59.85	234,400
Jan 16, 2024	61.06	63.18	60.50	63.09	61.28	213,000
Jan 15, 2024	60.58	61.08	60.35	61.08	59.33	35,300
Jan 12, 2024	60.97	61.91	60.00	60.59	58.86	240,700
Jan 11, 2024	60.53	61.55	59.47	61.38	59.62	107,400
Jan 10, 2024	60.36	61.66	60.18	61.24	59.49	158,000
Jan 09, 2024	59.90	60.40	59.38	60.30	58.57	167,800
Jan 08, 2024	59.85	60.39	59.75	60.04	58.32	98,100
Jan 05, 2024	60.27	60.34	59.28	59.83	58.12	85,300
Jan 04, 2024	60.77	60.81	59.52	60.20	58.48	116,200
Jan 03, 2024	60.12	61.71	59.95	61.07	59.32	117,900
Jan 02, 2024	59.37	61.35	59.37	60.67	58.93	75,500
Dec 29, 2023	59.42	59.90	59.11	59.35	57.65	85,700
Dec 28, 2023	59.00	59.92	59.00	59.26	57.56	65,100
Dec 27, 2023	57.15	59.35	57.15	59.07	57.38	128,100
Dec 22, 2023	57.74	58.25	57.25	57.40	55.76	190,700
Dec 21, 2023	56.99	58.47	56.99	57.56	55.91	159,400
Dec 20, 2023	56.05	57.45	55.86	56.46	54.84	210,500
Dec 19, 2023	53.44	56.00	53.44	55.77	54.17	169,900
Dec 18, 2023	53.50	53.65	52.60	53.07	51.55	190,600
Dec 15, 2023	56.00	56.05	53.16	53.19	51.67	230,600
Dec 14, 2023	55.40	56.02	54.70	55.97	54.37	250,800
Dec 13, 2023	54.52	55.35	54.00	55.35	53.77	484,000
Dec 12, 2023	53.50	55.25	52.61	53.70	52.16	721,400
Dec 11, 2023	57.88	58.28	56.95	57.11	55.48	93,500
Dec 08, 2023	57.08	58.28	56.48	57.88	56.22	74,800
Dec 07, 2023	57.43	57.44	56.63	57.19	55.55	73,200
Dec 06, 2023	55.97	58.13	55.94	57.73	56.08	186,300
Dec 05, 2023	55.57	56.68	55.18	56.02	54.42	176,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,658.66-215.06(-0.98%)

S&P 5004,999.38-72.25(-1.42%)

DOW37,898.78-562.14(-1.46%)

CAD/USD0.7286-0.0012(-0.16%)

CRUDE OIL83.05+0.24(+0.29%)

Bitcoin CAD86,781.30-3,956.20(-4.36%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Cogeco Communications Inc. (CCA.TO)

S&P/TSX
21,658.66
-215.06(-0.98%)

S&P 500
4,999.38
-72.25(-1.42%)

DOW
37,898.78
-562.14(-1.46%)

CAD/USD
0.7286
-0.0012(-0.16%)

CRUDE OIL
83.05
+0.24(+0.29%)

Bitcoin CAD
86,781.30
-3,956.20(-4.36%)