Cogeco Communications Inc. (CCA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

68.64

-1.36

(-1.94%)

At close: 04:00PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	-	-	-	-	-	-
Feb 07, 2023	70.19	70.20	68.17	68.64	68.64	231,900
Feb 06, 2023	70.00	70.39	69.58	70.00	70.00	139,700
Feb 03, 2023	70.51	70.78	70.07	70.32	70.32	83,600
Feb 02, 2023	70.47	71.65	70.47	70.76	70.76	85,000
Feb 01, 2023	68.80	70.54	68.49	70.32	70.32	214,600
Jan 31, 2023	68.99	69.33	68.43	68.75	68.75	226,300
Jan 30, 2023	68.60	69.28	68.03	69.19	69.19	188,500
Jan 27, 2023	68.25	69.64	68.25	68.74	68.74	145,000
Jan 26, 2023	67.57	68.39	66.94	68.34	68.34	141,400
Jan 25, 2023	67.18	67.95	67.00	67.25	67.25	190,400
Jan 24, 2023	68.40	68.40	67.28	67.45	67.45	204,700
Jan 23, 2023	69.01	69.10	67.78	68.49	68.49	156,700
Jan 20, 2023	66.70	68.69	66.25	68.56	68.56	216,100
Jan 19, 2023	68.65	68.93	66.52	66.57	66.57	222,300
Jan 18, 2023	68.12	70.08	68.12	68.58	68.58	337,100
Jan 17, 2023	69.59	70.39	68.14	68.95	68.95	371,300
Jan 16, 2023	72.53	72.55	68.80	69.58	69.58	249,900
Jan 13, 2023	77.38	77.67	72.65	72.88	72.88	331,500
Jan 12, 2023	81.95	82.03	81.17	81.64	81.64	159,700
Jan 11, 2023	79.72	81.94	79.53	81.53	81.53	218,800
Jan 10, 2023	81.26	81.47	79.37	79.72	79.72	147,300
Jan 09, 2023	81.07	81.83	80.07	80.33	80.33	175,500
Jan 06, 2023	79.99	81.22	79.78	81.07	81.07	95,100
Jan 05, 2023	79.14	79.77	77.83	79.70	79.70	148,600
Jan 04, 2023	78.08	79.89	77.50	79.62	79.62	119,400
Jan 03, 2023	77.82	78.98	77.42	78.18	78.18	112,900
Dec 30, 2022	75.99	77.41	75.99	76.79	76.79	69,200
Dec 29, 2022	73.73	75.99	73.73	75.70	75.70	258,300
Dec 28, 2022	72.88	74.21	72.88	73.32	73.32	70,000
Dec 23, 2022	74.16	74.65	73.35	74.02	74.02	107,900
Dec 22, 2022	74.18	74.80	73.23	74.16	74.16	51,600
Dec 21, 2022	72.65	74.59	72.65	73.58	73.58	60,400
Dec 20, 2022	72.38	72.84	71.79	72.32	72.32	88,800
Dec 19, 2022	74.93	74.93	71.95	72.04	72.04	164,300
Dec 16, 2022	74.29	75.15	73.66	74.93	74.93	114,700
Dec 15, 2022	75.62	75.62	74.17	74.81	74.81	62,300
Dec 14, 2022	75.99	76.43	75.19	75.63	75.63	102,000
Dec 13, 2022	76.25	77.25	76.08	76.11	76.11	57,300
Dec 12, 2022	74.61	76.24	74.60	75.78	75.78	47,200
Dec 09, 2022	76.00	76.00	74.67	75.16	75.16	60,100
Dec 08, 2022	75.27	77.41	75.27	76.00	76.00	155,500
Dec 07, 2022	77.02	77.88	74.90	75.01	75.01	185,300
Dec 06, 2022	77.81	78.97	76.89	76.89	76.89	130,300
Dec 05, 2022	77.59	78.95	77.59	77.93	77.93	140,400
Dec 02, 2022	77.41	78.14	77.13	77.87	77.87	90,300
Dec 01, 2022	75.19	78.09	75.02	77.89	77.89	102,200
Nov 30, 2022	75.53	75.57	73.74	75.26	75.26	51,800
Nov 29, 2022	75.49	75.73	75.00	75.32	75.32	139,000
Nov 28, 2022	74.62	75.95	74.44	75.52	75.52	151,700
Nov 25, 2022	74.49	75.58	74.01	74.84	74.84	140,100
Nov 24, 2022	74.20	74.91	74.00	74.00	74.00	78,000
Nov 23, 2022	72.99	74.53	72.99	73.96	73.96	131,800
Nov 22, 2022	73.53	73.73	72.03	73.10	73.10	145,500
Nov 21, 2022	73.88	74.69	73.03	73.16	73.16	214,700
Nov 18, 2022	74.69	75.85	73.40	74.11	74.11	131,100
Nov 17, 2022	73.56	74.49	72.69	74.39	74.39	148,800
Nov 16, 2022	73.80	74.07	72.95	73.50	73.50	134,800
Nov 15, 2022	73.48	75.40	73.45	73.50	73.50	99,100
Nov 14, 2022	72.33	73.80	72.33	72.82	72.82	303,600
Nov 11, 2022	72.00	74.46	71.90	72.33	72.33	275,300
Nov 10, 2022	72.25	74.07	71.12	71.42	71.42	169,900
Nov 09, 2022	70.30	71.72	69.59	71.14	71.14	62,900
Nov 08, 2022	71.00	71.54	70.30	71.01	71.01	90,700
Nov 07, 2022	70.06	70.91	68.56	70.41	70.41	87,800
Nov 04, 2022	70.99	70.99	69.59	70.03	70.03	57,900
Nov 03, 2022	70.66	71.66	70.30	70.37	70.37	84,200
Nov 02, 2022	72.01	72.31	69.91	70.81	70.81	101,000
Nov 01, 2022	70.28	72.28	70.00	71.65	71.65	48,000
Oct 31, 2022	70.42	72.01	68.96	69.48	69.48	150,700
Oct 28, 2022	72.69	72.69	69.20	70.80	70.80	119,500
Oct 27, 2022	67.47	69.61	66.92	67.75	67.75	142,900
Oct 26, 2022	65.86	68.53	65.86	68.18	68.18	118,600
Oct 25, 2022	65.46	67.21	65.46	67.04	67.04	139,800
Oct 24, 2022	65.25	66.13	65.13	65.56	65.56	87,100
Oct 21, 2022	64.82	65.23	64.27	65.21	65.21	55,300
Oct 20, 2022	65.03	66.52	64.89	64.92	64.92	150,000
Oct 19, 2022	65.90	66.90	65.17	66.89	66.89	60,000
Oct 18, 2022	66.36	67.28	65.98	66.25	66.25	79,800
Oct 17, 2022	65.26	67.00	65.07	65.72	65.72	231,500
Oct 14, 2022	65.40	65.81	64.74	64.76	64.76	149,900
Oct 13, 2022	64.11	66.29	62.35	65.38	65.38	275,000
Oct 12, 2022	64.47	65.41	64.47	65.00	65.00	151,600
Oct 11, 2022	66.63	66.63	64.54	65.03	65.03	171,900
Oct 07, 2022	70.00	70.08	66.89	67.04	67.04	87,400
Oct 06, 2022	72.58	72.58	70.08	71.10	71.10	126,600
Oct 05, 2022	71.89	73.80	70.91	72.98	72.98	144,700
Oct 04, 2022	72.65	73.41	72.08	72.50	72.50	88,200
Oct 03, 2022	72.54	73.53	72.01	72.43	72.43	38,900
Sept 30, 2022	71.86	72.50	71.34	72.11	72.11	40,400
Sept 29, 2022	70.76	72.03	70.15	71.61	71.61	81,500
Sept 28, 2022	70.99	72.33	70.87	70.93	70.93	63,200
Sept 27, 2022	72.23	73.34	70.77	71.01	71.01	78,200
Sept 26, 2022	74.01	74.55	72.00	72.15	72.15	54,600
Sept 23, 2022	75.28	75.55	74.27	74.52	74.52	62,800
Sept 22, 2022	75.45	76.57	75.10	75.33	75.33	48,100
Sept 21, 2022	76.20	76.37	75.28	75.76	75.76	58,400
Sept 20, 2022	76.28	76.28	74.70	75.84	75.84	45,200
Sept 19, 2022	76.80	77.81	76.19	76.66	76.66	53,000
Sept 16, 2022	75.91	77.79	75.55	77.54	77.54	165,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7476+0.0007(+0.0949%)

CRUDE OIL78.01+0.87(+1.13%)

BTC-CAD31,008.67+84.03(+0.27%)

Cogeco Communications Inc. (CCA.TO)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7476
+0.0007(+0.0949%)

CRUDE OIL
78.01
+0.87(+1.13%)

BTC-CAD
31,008.67
+84.03(+0.27%)