STOCKS JUMP AS WALL ST CRAWLS OUT FROM BRUTAL SEPTEMBER

U.S. manufacturing activity slowest in almost 2-1/2 years in September: ISM

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	72.54	73.53	72.01	73.17	73.17	11,436
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
Sept 15, 2022	78.00	78.87	76.34	76.85	76.85	80,600
Sept 14, 2022	79.01	79.01	77.44	77.83	77.83	54,500
Sept 13, 2022	78.00	78.61	77.00	77.41	77.41	101,000
Sept 12, 2022	79.29	80.03	78.33	78.57	78.57	124,400
Sept 09, 2022	76.76	79.39	76.75	78.88	78.88	113,600
Sept 08, 2022	76.62	77.58	75.98	76.64	76.64	159,400
Sept 07, 2022	75.75	77.77	75.56	77.52	77.52	102,400
Sept 06, 2022	78.51	78.67	75.68	75.91	75.91	66,200
Sept 02, 2022	78.96	79.94	78.73	78.99	78.99	46,300
Sept 01, 2022	80.43	80.44	78.49	78.92	78.92	108,000
Aug 31, 2022	81.00	81.57	80.25	80.41	80.41	47,500
Aug 30, 2022	83.03	83.09	81.10	81.14	81.14	46,800
Aug 29, 2022	83.07	83.32	82.12	82.76	82.76	21,400
Aug 26, 2022	84.51	84.51	83.30	83.47	83.47	25,700
Aug 25, 2022	83.75	84.36	83.02	84.22	84.22	43,400
Aug 24, 2022	83.17	83.91	82.50	83.75	83.75	30,700
Aug 23, 2022	84.12	84.49	82.95	83.15	83.15	50,800
Aug 22, 2022	83.70	84.71	83.50	83.95	83.95	16,300
Aug 19, 2022	84.16	85.17	84.16	84.99	84.99	29,600
Aug 18, 2022	84.80	85.36	83.59	84.84	84.84	34,900
Aug 17, 2022	86.27	86.27	84.67	84.76	84.76	21,300
Aug 16, 2022	85.77	86.86	84.40	86.28	86.28	79,900
Aug 15, 2022	85.15	85.38	84.26	84.96	84.96	58,500
Aug 12, 2022	84.45	85.71	84.41	85.31	85.31	63,300
Aug 11, 2022	83.11	85.09	82.98	84.15	84.15	78,700
Aug 10, 2022	82.00	83.88	82.00	82.96	82.96	119,500
Aug 09, 2022	82.81	83.25	81.71	82.06	82.06	48,600
Aug 08, 2022	83.32	84.79	82.68	82.95	82.95	33,400
Aug 05, 2022	83.51	83.67	82.60	83.34	83.34	37,300
Aug 04, 2022	83.03	84.25	82.65	83.51	83.51	66,700
Aug 03, 2022	81.90	82.69	80.30	82.13	82.13	93,600
Aug 02, 2022	82.50	82.57	81.00	81.94	81.94	134,900
Jul 29, 2022	83.39	84.34	82.81	82.89	82.89	51,600
Jul 28, 2022	85.17	85.35	83.38	83.68	83.68	100,700
Jul 27, 2022	84.83	85.79	84.64	85.17	85.17	45,500
Jul 26, 2022	85.34	85.40	84.41	84.96	84.96	131,100
Jul 25, 2022	85.68	87.00	85.32	85.88	85.88	68,400
Jul 22, 2022	85.65	86.27	85.19	85.65	85.65	58,000
Jul 21, 2022	84.51	85.82	83.97	85.65	85.65	52,800
Jul 20, 2022	84.46	84.72	83.42	84.51	84.51	40,400
Jul 19, 2022	82.75	84.03	81.44	83.85	83.85	79,500
Jul 18, 2022	81.94	83.95	81.79	82.50	82.50	71,500
Jul 15, 2022	84.89	84.89	81.80	82.17	82.17	87,000
Jul 14, 2022	86.35	88.05	85.52	85.82	85.82	212,000
Jul 13, 2022	88.48	89.25	85.97	86.62	86.62	110,400
Jul 12, 2022	88.21	90.07	87.53	89.22	89.22	116,000
Jul 11, 2022	88.21	89.22	87.80	88.02	88.02	77,600
Jul 08, 2022	88.38	89.83	87.79	89.20	89.20	53,600
Jul 07, 2022	89.73	90.77	88.05	88.11	88.11	51,600
Jul 06, 2022	89.70	90.10	88.84	89.22	89.22	40,500
Jul 05, 2022	89.07	89.71	87.76	89.52	89.52	35,200
Jul 04, 2022	87.21	89.77	87.07	89.20	89.20	33,300
Jun 30, 2022	87.09	88.53	86.79	87.07	87.07	98,800
Jun 29, 2022	88.51	90.61	87.34	88.10	88.10	136,300
Jun 28, 2022	91.41	92.70	90.98	91.52	91.52	168,300
Jun 27, 2022	90.40	91.44	90.00	90.78	90.78	146,700
Jun 24, 2022	87.87	90.70	87.87	90.32	90.32	83,000
Jun 23, 2022	89.52	89.52	86.95	87.63	87.63	124,000
Jun 22, 2022	90.63	90.63	88.08	89.34	89.34	98,300
Jun 21, 2022	91.67	91.67	90.41	90.63	90.63	117,800
Jun 20, 2022	91.12	91.76	90.10	91.08	91.08	79,800
Jun 17, 2022	93.32	93.32	90.46	90.87	90.87	115,200
Jun 16, 2022	93.62	94.12	89.76	90.23	90.23	93,900
Jun 15, 2022	95.75	96.36	94.06	94.06	94.06	104,200
Jun 14, 2022	95.93	97.30	94.76	95.47	95.47	45,200
Jun 13, 2022	96.64	96.89	95.44	96.13	96.13	45,300
Jun 10, 2022	97.50	98.74	96.65	97.47	97.47	49,900
Jun 09, 2022	98.00	98.60	97.41	98.08	98.08	39,300
Jun 08, 2022	99.65	99.65	97.75	98.15	98.15	90,400
Jun 07, 2022	99.07	100.00	98.99	99.47	99.47	50,400
Jun 06, 2022	100.29	101.54	99.21	99.71	99.71	296,300
Jun 03, 2022	100.13	101.60	99.50	100.02	100.02	94,400
Jun 02, 2022	103.73	105.17	100.00	100.17	100.17	138,200
Jun 01, 2022	105.20	105.60	103.73	104.43	104.43	75,000
May 31, 2022	106.18	106.61	104.43	105.25	105.25	138,400
May 30, 2022	106.15	107.19	105.39	105.98	105.98	20,200
May 27, 2022	105.87	106.75	105.81	106.15	106.15	47,800
May 26, 2022	105.56	106.66	105.37	105.70	105.70	102,600
May 25, 2022	103.50	105.86	103.50	105.53	105.53	60,800
May 24, 2022	102.21	103.51	102.21	103.19	103.19	65,500
May 20, 2022	101.58	103.50	101.58	102.92	102.92	40,700
May 19, 2022	102.51	103.17	102.07	102.18	102.18	78,000
May 18, 2022	101.53	103.41	101.53	102.46	102.46	68,200
May 17, 2022	102.82	102.87	101.22	102.00	102.00	60,500
May 16, 2022	100.12	102.10	99.88	101.35	101.35	319,900
May 13, 2022	96.33	100.81	95.93	100.37	100.37	83,100
May 12, 2022	95.00	96.49	93.80	96.00	96.00	92,000
May 11, 2022	96.18	96.83	95.00	95.56	95.56	117,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,907.94+463.72(+2.51%)

S&P 5003,660.36+74.74(+2.08%)

DOW29,379.94+654.43(+2.28%)

CAD/USD0.7331+0.0098(+1.3547%)

CRUDE OIL82.82+3.33(+4.19%)

BTC-CAD26,428.94+155.55(+0.59%)

STOCKS JUMP AS WALL ST CRAWLS OUT FROM BRUTAL SEPTEMBER

Cogeco Communications Inc. (CCA.TO)

S&P/TSX
18,907.94
+463.72(+2.51%)

S&P 500
3,660.36
+74.74(+2.08%)

DOW
29,379.94
+654.43(+2.28%)

CAD/USD
0.7331
+0.0098(+1.3547%)

CRUDE OIL
82.82
+3.33(+4.19%)

BTC-CAD
26,428.94
+155.55(+0.59%)