Canada Markets close in 3 hrs 49 mins

Cogeco Communications Inc. (CCA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
73.17+1.06 (+1.47%)
As of 12:09PM EDT. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202272.5473.5372.0173.1773.1711,436
Sept 30, 202271.8672.5071.3472.1172.1140,400
Sept 29, 202270.7672.0370.1571.6171.6181,500
Sept 28, 202270.9972.3370.8770.9370.9363,200
Sept 27, 202272.2373.3470.7771.0171.0178,200
Sept 26, 202274.0174.5572.0072.1572.1554,600
Sept 23, 202275.2875.5574.2774.5274.5262,800
Sept 22, 202275.4576.5775.1075.3375.3348,100
Sept 21, 202276.2076.3775.2875.7675.7658,400
Sept 20, 202276.2876.2874.7075.8475.8445,200
Sept 19, 202276.8077.8176.1976.6676.6653,000
Sept 16, 202275.9177.7975.5577.5477.54165,400
Sept 15, 202278.0078.8776.3476.8576.8580,600
Sept 14, 202279.0179.0177.4477.8377.8354,500
Sept 13, 202278.0078.6177.0077.4177.41101,000
Sept 12, 202279.2980.0378.3378.5778.57124,400
Sept 09, 202276.7679.3976.7578.8878.88113,600
Sept 08, 202276.6277.5875.9876.6476.64159,400
Sept 07, 202275.7577.7775.5677.5277.52102,400
Sept 06, 202278.5178.6775.6875.9175.9166,200
Sept 02, 202278.9679.9478.7378.9978.9946,300
Sept 01, 202280.4380.4478.4978.9278.92108,000
Aug 31, 202281.0081.5780.2580.4180.4147,500
Aug 30, 202283.0383.0981.1081.1481.1446,800
Aug 29, 202283.0783.3282.1282.7682.7621,400
Aug 26, 202284.5184.5183.3083.4783.4725,700
Aug 25, 202283.7584.3683.0284.2284.2243,400
Aug 24, 202283.1783.9182.5083.7583.7530,700
Aug 23, 202284.1284.4982.9583.1583.1550,800
Aug 22, 202283.7084.7183.5083.9583.9516,300
Aug 19, 202284.1685.1784.1684.9984.9929,600
Aug 18, 202284.8085.3683.5984.8484.8434,900
Aug 17, 202286.2786.2784.6784.7684.7621,300
Aug 16, 202285.7786.8684.4086.2886.2879,900
Aug 15, 202285.1585.3884.2684.9684.9658,500
Aug 12, 202284.4585.7184.4185.3185.3163,300
Aug 11, 202283.1185.0982.9884.1584.1578,700
Aug 10, 202282.0083.8882.0082.9682.96119,500
Aug 09, 202282.8183.2581.7182.0682.0648,600
Aug 08, 202283.3284.7982.6882.9582.9533,400
Aug 05, 202283.5183.6782.6083.3483.3437,300
Aug 04, 202283.0384.2582.6583.5183.5166,700
Aug 03, 202281.9082.6980.3082.1382.1393,600
Aug 02, 202282.5082.5781.0081.9481.94134,900
Jul 29, 202283.3984.3482.8182.8982.8951,600
Jul 28, 202285.1785.3583.3883.6883.68100,700
Jul 27, 202284.8385.7984.6485.1785.1745,500
Jul 26, 202285.3485.4084.4184.9684.96131,100
Jul 25, 202285.6887.0085.3285.8885.8868,400
Jul 22, 202285.6586.2785.1985.6585.6558,000
Jul 21, 202284.5185.8283.9785.6585.6552,800
Jul 20, 202284.4684.7283.4284.5184.5140,400
Jul 19, 202282.7584.0381.4483.8583.8579,500
Jul 18, 202281.9483.9581.7982.5082.5071,500
Jul 15, 202284.8984.8981.8082.1782.1787,000
Jul 14, 202286.3588.0585.5285.8285.82212,000
Jul 13, 202288.4889.2585.9786.6286.62110,400
Jul 12, 202288.2190.0787.5389.2289.22116,000
Jul 11, 202288.2189.2287.8088.0288.0277,600
Jul 08, 202288.3889.8387.7989.2089.2053,600
Jul 07, 202289.7390.7788.0588.1188.1151,600
Jul 06, 202289.7090.1088.8489.2289.2240,500
Jul 05, 202289.0789.7187.7689.5289.5235,200
Jul 04, 202287.2189.7787.0789.2089.2033,300
Jun 30, 202287.0988.5386.7987.0787.0798,800
Jun 29, 202288.5190.6187.3488.1088.10136,300
Jun 28, 202291.4192.7090.9891.5291.52168,300
Jun 27, 202290.4091.4490.0090.7890.78146,700
Jun 24, 202287.8790.7087.8790.3290.3283,000
Jun 23, 202289.5289.5286.9587.6387.63124,000
Jun 22, 202290.6390.6388.0889.3489.3498,300
Jun 21, 202291.6791.6790.4190.6390.63117,800
Jun 20, 202291.1291.7690.1091.0891.0879,800
Jun 17, 202293.3293.3290.4690.8790.87115,200
Jun 16, 202293.6294.1289.7690.2390.2393,900
Jun 15, 202295.7596.3694.0694.0694.06104,200
Jun 14, 202295.9397.3094.7695.4795.4745,200
Jun 13, 202296.6496.8995.4496.1396.1345,300
Jun 10, 202297.5098.7496.6597.4797.4749,900
Jun 09, 202298.0098.6097.4198.0898.0839,300
Jun 08, 202299.6599.6597.7598.1598.1590,400
Jun 07, 202299.07100.0098.9999.4799.4750,400
Jun 06, 2022100.29101.5499.2199.7199.71296,300
Jun 03, 2022100.13101.6099.50100.02100.0294,400
Jun 02, 2022103.73105.17100.00100.17100.17138,200
Jun 01, 2022105.20105.60103.73104.43104.4375,000
May 31, 2022106.18106.61104.43105.25105.25138,400
May 30, 2022106.15107.19105.39105.98105.9820,200
May 27, 2022105.87106.75105.81106.15106.1547,800
May 26, 2022105.56106.66105.37105.70105.70102,600
May 25, 2022103.50105.86103.50105.53105.5360,800
May 24, 2022102.21103.51102.21103.19103.1965,500
May 20, 2022101.58103.50101.58102.92102.9240,700
May 19, 2022102.51103.17102.07102.18102.1878,000
May 18, 2022101.53103.41101.53102.46102.4668,200
May 17, 2022102.82102.87101.22102.00102.0060,500
May 16, 2022100.12102.1099.88101.35101.35319,900
May 13, 202296.33100.8195.93100.37100.3783,100
May 12, 202295.0096.4993.8096.0096.0092,000
May 11, 202296.1896.8395.0095.5695.56117,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...