STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Cogeco Inc. (CGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.48

+0.24

(+0.45%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	55.76	55.76	52.79	53.48	53.48	14,800
Apr 12, 2024	52.87	54.88	52.70	53.24	53.24	14,700
Apr 11, 2024	53.05	53.55	52.55	53.30	53.30	14,500
Apr 10, 2024	54.71	54.71	53.57	53.57	53.57	17,300
Apr 09, 2024	55.35	55.35	54.78	55.15	55.15	12,400
Apr 08, 2024	54.78	55.03	54.50	54.66	54.66	8,600
Apr 05, 2024	55.52	55.65	54.75	54.87	54.87	9,800
Apr 04, 2024	56.86	56.86	54.82	55.03	55.03	10,300
Apr 03, 2024	55.32	55.34	54.81	54.86	54.86	12,300
Apr 02, 2024	56.61	56.63	54.75	55.05	55.05	18,900
Apr 01, 2024	56.67	57.00	56.40	56.77	56.77	8,100
Mar 28, 2024	56.45	57.46	56.45	56.90	56.90	15,900
Mar 27, 2024	56.27	57.54	56.10	57.38	57.38	22,000
Mar 26, 2024	55.66	56.22	55.32	55.64	55.64	10,100
Mar 25, 2024	55.80	56.02	55.04	55.21	55.21	11,400
Mar 22, 2024	56.88	56.88	55.56	55.76	55.76	11,600
Mar 21, 2024	57.63	57.63	56.40	56.47	56.47	22,300
Mar 20, 2024	57.64	57.64	56.07	56.90	56.90	19,600
Mar 19, 2024	56.60	57.90	56.60	57.39	57.39	13,300
Mar 18, 2024	56.65	56.86	56.33	56.60	56.60	13,900
Mar 15, 2024	55.81	56.64	55.78	56.36	56.36	23,100
Mar 14, 2024	57.05	57.05	55.72	56.36	56.36	18,000
Mar 13, 2024	57.13	57.89	56.62	57.56	57.56	19,900
Mar 12, 2024	57.12	57.38	56.45	56.80	56.80	12,200
Mar 11, 2024	56.35	57.09	56.35	56.74	56.74	20,700
Mar 08, 2024	57.57	58.26	56.42	56.96	56.96	18,600
Mar 07, 2024	59.02	59.20	57.81	57.91	57.91	10,100
Mar 06, 2024	57.45	59.58	57.45	59.58	59.58	15,100
Mar 05, 2024	57.31	58.87	57.31	58.74	58.74	20,700
Mar 04, 2024	58.11	58.11	57.05	57.87	57.87	25,500
Mar 01, 2024	57.46	58.45	57.46	58.42	58.42	22,900
Feb 29, 2024	58.25	58.50	57.15	57.43	57.43	144,800
Feb 28, 2024	57.12	58.09	57.12	57.96	57.96	21,200
Feb 27, 2024	56.54	57.56	55.94	57.56	57.56	31,100
Feb 26, 2024	57.94	57.94	56.70	56.91	56.91	18,700
Feb 23, 2024	58.06	58.38	57.88	57.94	57.94	16,300
Feb 22, 2024	58.81	58.99	58.30	58.76	58.76	20,900
Feb 21, 2024	58.38	58.81	57.75	58.81	58.81	8,600
Feb 20, 2024	59.94	59.94	57.75	58.29	58.29	17,200
Feb 16, 2024	59.57	59.98	58.95	59.93	59.93	20,400
Feb 15, 2024	57.83	59.98	57.70	59.67	59.67	20,000
Feb 14, 2024	58.59	59.21	58.21	58.25	58.25	12,200
Feb 13, 2024	58.01	58.87	57.52	58.57	58.57	25,000
Feb 12, 2024	58.74	59.80	58.74	59.80	59.80	15,000
Feb 09, 2024	59.30	59.30	58.43	58.74	58.74	10,300
Feb 08, 2024	58.12	59.35	58.12	58.98	58.98	47,800
Feb 07, 2024	57.72	58.91	57.72	58.78	58.78	36,800
Feb 06, 2024	58.19	58.75	57.75	58.11	58.11	11,400
Feb 05, 2024	59.21	59.21	57.82	58.21	58.21	34,100
Feb 02, 2024	60.85	60.85	59.20	59.77	59.77	15,700
Feb 01, 2024	59.94	61.09	59.94	60.83	60.83	21,400
Jan 31, 2024	59.94	60.25	59.40	59.66	59.66	84,000
Jan 30, 2024	60.59	60.65	59.94	60.31	60.31	18,900
Jan 29, 2024	61.59	61.59	60.19	61.08	61.08	18,700
Jan 26, 2024	59.91	61.66	59.91	61.54	61.54	21,000
Jan 25, 2024	60.22	60.85	59.36	59.73	59.73	28,000
Jan 24, 2024	61.36	61.70	60.41	60.75	60.75	21,200
Jan 23, 2024	60.06	61.78	60.05	61.78	61.78	23,300
Jan 23, 2024	0.854 Dividend
Jan 22, 2024	60.80	61.72	60.45	61.55	60.70	48,700
Jan 19, 2024	61.51	61.95	60.24	60.68	59.84	35,200
Jan 18, 2024	61.68	62.49	60.79	62.10	61.24	28,200
Jan 17, 2024	61.39	61.39	60.04	61.10	60.25	34,800
Jan 16, 2024	59.07	61.75	59.02	61.73	60.87	45,100
Jan 15, 2024	58.96	59.25	58.45	59.07	58.25	15,000
Jan 12, 2024	58.66	59.26	58.45	58.72	57.91	25,400
Jan 11, 2024	56.82	58.43	56.42	58.18	57.37	30,700
Jan 10, 2024	57.74	58.50	57.43	58.32	57.51	18,700
Jan 09, 2024	57.06	57.74	56.42	57.73	56.93	20,300
Jan 08, 2024	57.65	57.78	57.10	57.21	56.42	19,500
Jan 05, 2024	57.68	58.30	57.01	57.43	56.63	17,800
Jan 04, 2024	58.78	58.78	57.51	57.94	57.14	19,400
Jan 03, 2024	56.76	58.50	55.65	58.31	57.50	30,700
Jan 02, 2024	57.32	58.15	56.65	56.98	56.19	31,800
Dec 29, 2023	57.83	57.83	57.11	57.17	56.38	6,600
Dec 28, 2023	57.45	57.47	57.00	57.34	56.54	16,600
Dec 27, 2023	56.78	57.42	56.20	57.02	56.23	16,400
Dec 22, 2023	56.58	56.95	56.19	56.19	55.41	18,700
Dec 21, 2023	56.23	56.70	56.23	56.58	55.79	13,000
Dec 20, 2023	55.24	56.36	54.65	55.74	54.97	31,000
Dec 19, 2023	52.09	55.10	52.09	54.88	54.12	32,800
Dec 18, 2023	53.71	53.71	52.00	52.23	51.51	52,600
Dec 15, 2023	54.75	54.95	52.51	52.78	52.05	57,500
Dec 14, 2023	54.24	55.19	54.24	54.80	54.04	48,800
Dec 13, 2023	52.50	54.23	52.37	54.19	53.44	45,600
Dec 12, 2023	52.86	53.52	52.00	52.54	51.81	91,400
Dec 11, 2023	52.69	52.69	51.68	52.12	51.40	52,600
Dec 08, 2023	51.82	52.37	51.75	52.29	51.56	40,700
Dec 07, 2023	52.56	52.56	51.66	51.78	51.06	17,100
Dec 06, 2023	51.52	52.83	51.50	51.88	51.16	63,200
Dec 05, 2023	50.60	51.40	50.40	50.92	50.21	35,300
Dec 04, 2023	48.24	51.00	48.24	50.50	49.80	62,400
Dec 01, 2023	46.69	48.39	46.69	48.39	47.72	38,800
Nov 30, 2023	46.64	46.84	46.43	46.81	46.16	15,700
Nov 29, 2023	46.88	46.90	46.36	46.40	45.76	9,400
Nov 28, 2023	47.10	47.10	46.72	46.76	46.11	9,000
Nov 27, 2023	46.82	47.20	46.47	47.00	46.35	17,200
Nov 24, 2023	46.60	47.05	46.50	46.80	46.15	21,900
Nov 23, 2023	46.51	47.43	46.51	46.94	46.29	12,700
Nov 22, 2023	46.20	46.52	46.14	46.22	45.58	21,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7248-0.0005(-0.07%)

CRUDE OIL85.73+0.32(+0.37%)

Bitcoin CAD87,429.76-3,994.69(-4.37%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Cogeco Inc. (CGO.TO)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7248
-0.0005(-0.07%)

CRUDE OIL
85.73
+0.32(+0.37%)

Bitcoin CAD
87,429.76
-3,994.69(-4.37%)