STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Cogeco Inc. (CGECF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.60

0.00

(0.00%)

As of 03:59PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	39.60	39.60	39.60	39.60	39.60	-
Apr 24, 2024	0.625 Dividend
Apr 23, 2024	39.60	39.60	39.60	39.60	38.97	1,200
Apr 22, 2024	39.00	39.00	39.00	39.00	38.38	1,400
Apr 19, 2024	38.80	38.80	38.80	38.80	38.19	500
Apr 18, 2024	38.80	38.80	38.80	38.80	38.19	1,900
Apr 17, 2024	38.37	38.37	38.37	38.37	37.76	700
Apr 16, 2024	38.37	38.37	38.37	38.37	37.76	-
Apr 15, 2024	38.37	38.37	38.37	38.37	37.76	-
Apr 12, 2024	38.37	38.37	38.37	38.37	37.76	-
Apr 11, 2024	38.37	38.37	38.37	38.37	37.76	200
Apr 10, 2024	40.70	40.70	40.70	40.70	40.06	-
Apr 09, 2024	40.70	40.70	40.70	40.70	40.06	100
Apr 08, 2024	42.20	42.20	42.20	42.20	41.53	-
Apr 05, 2024	42.20	42.20	42.20	42.20	41.53	-
Apr 04, 2024	42.20	42.20	42.20	42.20	41.53	-
Apr 03, 2024	42.20	42.20	42.20	42.20	41.53	-
Apr 02, 2024	42.20	42.20	42.20	42.20	41.53	-
Apr 01, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 28, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 27, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 26, 2024	42.20	42.20	42.20	42.20	41.53	400
Mar 25, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 22, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 21, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 20, 2024	42.20	42.20	42.20	42.20	41.53	500
Mar 19, 2024	42.20	42.20	42.20	42.20	41.53	900
Mar 18, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 15, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 14, 2024	42.20	42.20	42.20	42.20	41.53	1,000
Mar 13, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 12, 2024	42.20	42.20	42.20	42.20	41.53	-
Mar 11, 2024	42.20	42.20	42.20	42.20	41.53	200
Mar 08, 2024	42.80	42.80	42.80	42.80	42.13	-
Mar 07, 2024	42.80	42.80	42.80	42.80	42.13	-
Mar 06, 2024	42.80	42.80	42.80	42.80	42.13	-
Mar 05, 2024	42.80	42.80	42.80	42.80	42.13	300
Mar 04, 2024	42.80	42.80	42.80	42.80	42.13	400
Mar 01, 2024	42.20	42.20	42.20	42.20	41.53	-
Feb 29, 2024	42.20	42.20	42.20	42.20	41.53	3,400
Feb 28, 2024	42.20	42.20	42.20	42.20	41.53	3,100
Feb 27, 2024	42.20	42.20	42.20	42.20	41.53	2,200
Feb 26, 2024	42.30	42.41	42.01	42.01	41.34	1,000
Feb 23, 2024	42.79	42.79	42.79	42.79	42.11	-
Feb 22, 2024	42.79	42.79	42.79	42.79	42.11	-
Feb 21, 2024	42.79	42.79	42.79	42.79	42.11	300
Feb 20, 2024	42.79	42.79	42.79	42.79	42.11	-
Feb 16, 2024	42.79	42.79	42.79	42.79	42.11	-
Feb 15, 2024	42.79	42.79	42.79	42.79	42.11	400
Feb 14, 2024	42.79	42.79	42.79	42.79	42.11	-
Feb 13, 2024	42.78	42.79	42.74	42.79	42.11	1,000
Feb 12, 2024	43.10	43.10	43.10	43.10	42.42	400
Feb 09, 2024	43.10	43.10	43.10	43.10	42.42	400
Feb 08, 2024	43.10	43.10	43.10	43.10	42.42	-
Feb 07, 2024	43.10	43.10	43.10	43.10	42.42	1,800
Feb 06, 2024	43.10	43.10	43.10	43.10	42.42	200
Feb 05, 2024	44.95	44.95	44.95	44.95	44.24	700
Feb 02, 2024	44.95	44.95	44.95	44.95	44.24	600
Feb 01, 2024	44.95	44.95	44.95	44.95	44.24	700
Jan 31, 2024	44.95	44.95	44.95	44.95	44.24	5,800
Jan 30, 2024	44.95	44.95	44.95	44.95	44.24	400
Jan 29, 2024	44.95	44.95	44.95	44.95	44.24	600
Jan 26, 2024	44.95	44.95	44.95	44.95	44.24	2,900
Jan 25, 2024	44.95	44.95	44.95	44.95	44.24	1,700
Jan 24, 2024	44.95	44.95	44.95	44.95	44.24	1,000
Jan 23, 2024	45.00	45.00	44.95	44.95	44.24	1,900
Jan 23, 2024	0.634 Dividend
Jan 22, 2024	45.73	45.73	45.73	45.73	44.38	900
Jan 19, 2024	45.73	45.73	45.73	45.73	44.38	3,400
Jan 18, 2024	45.88	45.88	45.88	45.88	44.53	500
Jan 17, 2024	45.00	45.00	45.00	45.00	43.68	500
Jan 16, 2024	43.00	43.00	43.00	43.00	41.73	12,500
Jan 12, 2024	43.00	43.00	43.00	43.00	41.73	-
Jan 11, 2024	43.00	43.00	43.00	43.00	41.73	1,100
Jan 10, 2024	43.00	43.00	43.00	43.00	41.73	1,500
Jan 09, 2024	43.00	43.00	43.00	43.00	41.73	-
Jan 08, 2024	43.00	43.00	43.00	43.00	41.73	200
Jan 05, 2024	43.15	43.15	43.15	43.15	41.88	-
Jan 04, 2024	43.15	43.15	43.15	43.15	41.88	2,200
Jan 03, 2024	43.25	43.25	43.25	43.25	41.98	600
Jan 02, 2024	43.25	43.25	43.25	43.25	41.98	-
Dec 29, 2023	43.25	43.25	43.25	43.25	41.98	-
Dec 28, 2023	43.25	43.25	43.25	43.25	41.98	1,300
Dec 27, 2023	39.00	39.00	39.00	39.00	37.85	600
Dec 26, 2023	39.00	39.00	39.00	39.00	37.85	-
Dec 22, 2023	39.00	39.00	39.00	39.00	37.85	-
Dec 21, 2023	39.00	39.00	39.00	39.00	37.85	1,200
Dec 20, 2023	39.00	39.00	39.00	39.00	37.85	1,700
Dec 19, 2023	39.00	39.00	39.00	39.00	37.85	900
Dec 18, 2023	39.00	39.00	39.00	39.00	37.85	900
Dec 15, 2023	39.20	39.20	39.20	39.20	38.05	-
Dec 14, 2023	39.20	39.20	39.20	39.20	38.05	2,000
Dec 13, 2023	39.20	39.20	39.20	39.20	38.05	2,700
Dec 12, 2023	38.50	38.50	38.50	38.50	37.37	900
Dec 11, 2023	38.30	38.30	38.30	38.30	37.17	-
Dec 08, 2023	38.30	38.30	38.30	38.30	37.17	3,700
Dec 07, 2023	38.26	38.26	38.26	38.26	37.14	-
Dec 06, 2023	38.26	38.26	38.26	38.26	37.14	1,200
Dec 05, 2023	34.20	34.20	34.20	34.20	33.19	1,100
Dec 04, 2023	34.20	34.20	34.20	34.20	33.19	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.29-30.43(-0.14%)

S&P 5005,028.93-42.70(-0.84%)

DOW37,980.82-480.10(-1.25%)

CAD/USD0.7310+0.0012(+0.17%)

CRUDE OIL82.59-0.22(-0.27%)

Bitcoin CAD87,901.70-609.94(-0.69%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Cogeco Inc. (CGECF)

S&P/TSX
21,843.29
-30.43(-0.14%)

S&P 500
5,028.93
-42.70(-0.84%)

DOW
37,980.82
-480.10(-1.25%)

CAD/USD
0.7310
+0.0012(+0.17%)

CRUDE OIL
82.59
-0.22(-0.27%)

Bitcoin CAD
87,901.70
-609.94(-0.69%)