STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Cogeco Communications Inc. (CGEAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

40.85

0.00

(0.00%)

As of 01:18PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	40.85	40.85	40.85	40.85	40.85	-
Apr 24, 2024	40.85	40.85	40.85	40.85	40.85	8,900
Apr 24, 2024	0.625 Dividend
Apr 23, 2024	40.85	40.85	40.85	40.85	40.22	-
Apr 22, 2024	40.85	40.85	40.85	40.85	40.22	4,000
Apr 19, 2024	40.85	40.85	40.85	40.85	40.22	-
Apr 18, 2024	40.85	40.85	40.85	40.85	40.22	7,500
Apr 17, 2024	40.85	40.85	40.85	40.85	40.22	800
Apr 16, 2024	40.70	40.70	40.70	40.70	40.08	1,500
Apr 15, 2024	40.70	40.70	40.70	40.70	40.08	4,000
Apr 12, 2024	41.10	41.10	41.10	41.10	40.47	5,900
Apr 11, 2024	40.37	40.37	40.37	40.37	39.75	5,200
Apr 10, 2024	42.48	42.48	42.48	42.48	41.83	4,900
Apr 09, 2024	42.48	42.48	42.48	42.48	41.83	500
Apr 08, 2024	42.48	42.48	42.48	42.48	41.83	3,200
Apr 05, 2024	42.48	42.48	42.48	42.48	41.83	-
Apr 04, 2024	42.48	42.48	42.48	42.48	41.83	1,500
Apr 03, 2024	42.48	42.48	42.48	42.48	41.83	6,800
Apr 02, 2024	42.48	42.48	42.48	42.48	41.83	3,900
Apr 01, 2024	42.95	42.95	42.95	42.95	42.29	5,200
Mar 28, 2024	42.95	42.95	42.95	42.95	42.29	3,700
Mar 27, 2024	42.95	42.95	42.95	42.95	42.29	1,100
Mar 26, 2024	42.95	42.95	42.95	42.95	42.29	5,000
Mar 25, 2024	44.02	44.02	44.02	44.02	43.35	1,400
Mar 22, 2024	44.02	44.02	44.02	44.02	43.35	-
Mar 21, 2024	44.02	44.02	44.02	44.02	43.35	-
Mar 20, 2024	44.02	44.02	44.02	44.02	43.35	700
Mar 19, 2024	44.02	44.02	44.02	44.02	43.35	2,100
Mar 18, 2024	44.02	44.02	44.02	44.02	43.35	3,300
Mar 15, 2024	44.02	44.02	44.02	44.02	43.35	-
Mar 14, 2024	44.02	44.02	44.02	44.02	43.35	2,200
Mar 13, 2024	44.02	44.02	44.02	44.02	43.35	-
Mar 12, 2024	44.02	44.02	44.02	44.02	43.35	1,400
Mar 11, 2024	44.02	44.02	44.02	44.02	43.35	3,800
Mar 08, 2024	44.02	44.02	44.02	44.02	43.35	-
Mar 07, 2024	44.02	44.02	44.02	44.02	43.35	2,000
Mar 06, 2024	44.02	44.02	44.02	44.02	43.35	2,700
Mar 05, 2024	44.02	44.02	44.02	44.02	43.35	2,600
Mar 04, 2024	44.02	44.02	44.02	44.02	43.35	3,500
Mar 01, 2024	44.02	44.02	44.02	44.02	43.35	-
Feb 29, 2024	44.02	44.02	44.02	44.02	43.35	2,200
Feb 28, 2024	44.02	44.02	44.02	44.02	43.35	2,100
Feb 27, 2024	44.02	44.02	44.02	44.02	43.35	7,000
Feb 26, 2024	44.02	44.02	44.02	44.02	43.35	1,100
Feb 23, 2024	43.99	43.99	43.99	43.99	43.32	7,300
Feb 22, 2024	43.99	43.99	43.99	43.99	43.32	23,400
Feb 21, 2024	43.99	43.99	43.99	43.99	43.32	9,600
Feb 20, 2024	45.55	45.55	43.99	43.99	43.32	2,500
Feb 16, 2024	45.65	45.65	45.65	45.65	44.95	-
Feb 15, 2024	45.65	45.65	45.65	45.65	44.95	6,100
Feb 14, 2024	45.65	45.65	45.65	45.65	44.95	6,700
Feb 13, 2024	45.65	45.65	45.65	45.65	44.95	11,400
Feb 12, 2024	45.68	45.68	45.65	45.65	44.95	8,200
Feb 09, 2024	45.35	45.35	45.35	45.35	44.66	8,300
Feb 08, 2024	45.35	45.35	45.35	45.35	44.66	14,100
Feb 07, 2024	45.35	45.35	45.35	45.35	44.66	13,400
Feb 06, 2024	44.48	44.48	44.48	44.48	43.80	12,100
Feb 05, 2024	44.48	44.48	44.48	44.48	43.80	8,400
Feb 02, 2024	45.78	45.78	45.78	45.78	45.08	6,500
Feb 01, 2024	46.17	46.17	46.17	46.17	45.46	3,500
Jan 31, 2024	46.20	46.39	46.17	46.17	45.46	14,800
Jan 30, 2024	47.52	47.52	47.52	47.52	46.79	1,100
Jan 29, 2024	47.52	47.52	47.52	47.52	46.79	2,400
Jan 26, 2024	47.52	47.52	47.52	47.52	46.79	6,000
Jan 25, 2024	46.21	46.21	46.21	46.21	45.50	2,000
Jan 24, 2024	46.21	46.21	46.21	46.21	45.50	4,400
Jan 23, 2024	46.00	46.00	45.86	45.86	45.16	3,500
Jan 23, 2024	0.634 Dividend
Jan 22, 2024	45.56	45.56	45.54	45.54	44.22	6,700
Jan 19, 2024	45.83	45.83	45.79	45.79	44.46	19,500
Jan 18, 2024	45.50	45.50	45.50	45.50	44.18	10,700
Jan 17, 2024	45.50	45.50	45.50	45.50	44.18	9,900
Jan 16, 2024	45.20	45.50	45.20	45.50	44.18	21,400
Jan 12, 2024	44.86	44.86	44.86	44.86	43.56	-
Jan 11, 2024	44.86	44.86	44.86	44.86	43.56	9,200
Jan 10, 2024	45.49	45.49	45.49	45.49	44.17	800
Jan 09, 2024	46.12	46.12	46.12	46.12	44.78	-
Jan 08, 2024	46.12	46.12	46.12	46.12	44.78	3,600
Jan 05, 2024	46.12	46.12	46.12	46.12	44.78	-
Jan 04, 2024	46.12	46.12	46.12	46.12	44.78	10,900
Jan 03, 2024	46.12	46.12	46.12	46.12	44.78	900
Jan 02, 2024	45.43	45.43	45.43	45.43	44.11	1,800
Dec 29, 2023	44.80	44.80	44.80	44.80	43.50	5,900
Dec 28, 2023	44.66	44.66	44.66	44.66	43.36	9,700
Dec 27, 2023	43.60	44.66	43.60	44.66	43.36	4,400
Dec 26, 2023	43.20	43.20	43.20	43.20	41.95	-
Dec 22, 2023	43.20	43.20	43.20	43.20	41.95	-
Dec 21, 2023	43.20	43.20	43.20	43.20	41.95	3,100
Dec 20, 2023	41.91	42.97	41.91	42.24	41.01	14,200
Dec 19, 2023	40.14	41.25	40.14	41.25	40.05	5,600
Dec 18, 2023	39.67	40.05	39.35	39.54	38.39	4,900
Dec 15, 2023	40.90	40.90	39.88	39.88	38.72	12,100
Dec 14, 2023	41.36	41.72	40.73	41.51	40.31	8,900
Dec 13, 2023	39.99	40.35	39.99	40.30	39.13	37,300
Dec 12, 2023	40.30	40.30	39.05	39.05	37.92	9,700
Dec 11, 2023	42.65	42.65	42.65	42.65	41.41	300
Dec 08, 2023	42.76	42.76	42.76	42.76	41.52	4,700
Dec 07, 2023	42.51	42.51	42.51	42.51	41.28	10,100
Dec 06, 2023	41.15	41.15	41.15	41.15	39.96	11,800
Dec 05, 2023	40.65	40.65	40.65	40.65	39.47	14,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,927.28+41.90(+0.19%)

S&P 5005,099.19+50.77(+1.01%)

DOW38,177.36+91.56(+0.24%)

CAD/USD0.7304-0.0019(-0.26%)

CRUDE OIL83.67+0.10(+0.12%)

Bitcoin CAD87,170.99+295.30(+0.34%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Cogeco Communications Inc. (CGEAF)

S&P/TSX
21,927.28
+41.90(+0.19%)

S&P 500
5,099.19
+50.77(+1.01%)

DOW
38,177.36
+91.56(+0.24%)

CAD/USD
0.7304
-0.0019(-0.26%)

CRUDE OIL
83.67
+0.10(+0.12%)

Bitcoin CAD
87,170.99
+295.30(+0.34%)