Canada Markets open in 2 hrs 13 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 202370.1970.2068.1768.6468.64231,900
Feb 06, 202370.0070.3969.5870.0070.00139,700
Feb 03, 202370.5170.7870.0770.3270.3283,600
Feb 02, 202370.4771.6570.4770.7670.7685,000
Feb 01, 202368.8070.5468.4970.3270.32214,600
Jan 31, 202368.9969.3368.4368.7568.75226,300
Jan 30, 202368.6069.2868.0369.1969.19188,500
Jan 27, 202368.2569.6468.2568.7468.74145,000
Jan 26, 202367.5768.3966.9468.3468.34141,400
Jan 25, 202367.1867.9567.0067.2567.25190,400
Jan 24, 202368.4068.4067.2867.4567.45204,700
Jan 23, 202369.0169.1067.7868.4968.49156,700
Jan 20, 202366.7068.6966.2568.5668.56216,100
Jan 19, 202368.6568.9366.5266.5766.57222,300
Jan 18, 202368.1270.0868.1268.5868.58337,100
Jan 17, 202369.5970.3968.1468.9568.95371,300
Jan 16, 202372.5372.5568.8069.5869.58249,900
Jan 13, 202377.3877.6772.6572.8872.88331,500
Jan 12, 202381.9582.0381.1781.6481.64159,700
Jan 11, 202379.7281.9479.5381.5381.53218,800
Jan 10, 202381.2681.4779.3779.7279.72147,300
Jan 09, 202381.0781.8380.0780.3380.33175,500
Jan 06, 202379.9981.2279.7881.0781.0795,100
Jan 05, 202379.1479.7777.8379.7079.70148,600
Jan 04, 202378.0879.8977.5079.6279.62119,400
Jan 03, 202377.8278.9877.4278.1878.18112,900
Dec 30, 202275.9977.4175.9976.7976.7969,200
Dec 29, 202273.7375.9973.7375.7075.70258,300
Dec 28, 202272.8874.2172.8873.3273.3270,000
Dec 23, 202274.1674.6573.3574.0274.02107,900
Dec 22, 202274.1874.8073.2374.1674.1651,600
Dec 21, 202272.6574.5972.6573.5873.5860,400
Dec 20, 202272.3872.8471.7972.3272.3288,800
Dec 19, 202274.9374.9371.9572.0472.04164,300
Dec 16, 202274.2975.1573.6674.9374.93114,700
Dec 15, 202275.6275.6274.1774.8174.8162,300
Dec 14, 202275.9976.4375.1975.6375.63102,000
Dec 13, 202276.2577.2576.0876.1176.1157,300
Dec 12, 202274.6176.2474.6075.7875.7847,200
Dec 09, 202276.0076.0074.6775.1675.1660,100
Dec 08, 202275.2777.4175.2776.0076.00155,500
Dec 07, 202277.0277.8874.9075.0175.01185,300
Dec 06, 202277.8178.9776.8976.8976.89130,300
Dec 05, 202277.5978.9577.5977.9377.93140,400
Dec 02, 202277.4178.1477.1377.8777.8790,300
Dec 01, 202275.1978.0975.0277.8977.89102,200
Nov 30, 202275.5375.5773.7475.2675.2651,800
Nov 29, 202275.4975.7375.0075.3275.32139,000
Nov 28, 202274.6275.9574.4475.5275.52151,700
Nov 25, 202274.4975.5874.0174.8474.84140,100
Nov 24, 202274.2074.9174.0074.0074.0078,000
Nov 23, 202272.9974.5372.9973.9673.96131,800
Nov 22, 202273.5373.7372.0373.1073.10145,500
Nov 21, 202273.8874.6973.0373.1673.16214,700
Nov 18, 202274.6975.8573.4074.1174.11131,100
Nov 17, 202273.5674.4972.6974.3974.39148,800
Nov 16, 202273.8074.0772.9573.5073.50134,800
Nov 15, 202273.4875.4073.4573.5073.5099,100
Nov 14, 202272.3373.8072.3372.8272.82303,600
Nov 11, 202272.0074.4671.9072.3372.33275,300
Nov 10, 202272.2574.0771.1271.4271.42169,900
Nov 09, 202270.3071.7269.5971.1471.1462,900
Nov 08, 202271.0071.5470.3071.0171.0190,700
Nov 07, 202270.0670.9168.5670.4170.4187,800
Nov 04, 202270.9970.9969.5970.0370.0357,900
Nov 03, 202270.6671.6670.3070.3770.3784,200
Nov 02, 202272.0172.3169.9170.8170.81101,000
Nov 01, 202270.2872.2870.0071.6571.6548,000
Oct 31, 202270.4272.0168.9669.4869.48150,700
Oct 28, 202272.6972.6969.2070.8070.80119,500
Oct 27, 202267.4769.6166.9267.7567.75142,900
Oct 26, 202265.8668.5365.8668.1868.18118,600
Oct 25, 202265.4667.2165.4667.0467.04139,800
Oct 24, 202265.2566.1365.1365.5665.5687,100
Oct 21, 202264.8265.2364.2765.2165.2155,300
Oct 20, 202265.0366.5264.8964.9264.92150,000
Oct 19, 202265.9066.9065.1766.8966.8960,000
Oct 18, 202266.3667.2865.9866.2566.2579,800
Oct 17, 202265.2667.0065.0765.7265.72231,500
Oct 14, 202265.4065.8164.7464.7664.76149,900
Oct 13, 202264.1166.2962.3565.3865.38275,000
Oct 12, 202264.4765.4164.4765.0065.00151,600
Oct 11, 202266.6366.6364.5465.0365.03171,900
Oct 07, 202270.0070.0866.8967.0467.0487,400
Oct 06, 202272.5872.5870.0871.1071.10126,600
Oct 05, 202271.8973.8070.9172.9872.98144,700
Oct 04, 202272.6573.4172.0872.5072.5088,200
Oct 03, 202272.5473.5372.0172.4372.4338,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...