Cogeco Inc.

CGO
🏛️ Kanada →
61.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 60.78 61.15 60.78 61.15 0.0M
2025-09-25 60.35 60.35 60.35 60.35 0.0M
2025-09-24 60.76 60.76 59.86 59.86 0.0M
2025-09-23 60.66 60.66 60.66 60.66 0.0M
2025-09-22 61.10 61.10 60.85 60.85 0.0M
2025-09-18 61.91 61.91 61.60 61.60 0.0M
2025-09-17 62.34 62.34 62.34 62.34 0.0M
2025-09-16 61.76 61.76 61.76 61.76 0.0M
2025-09-15 61.50 61.51 61.50 61.51 0.0M
2025-09-12 61.25 61.25 61.10 61.10 0.0M
2025-09-10 60.75 60.76 60.75 60.76 0.0M
2025-09-09 60.90 60.90 60.49 60.76 0.0M
2025-09-08 60.35 60.35 60.35 60.35 0.0M
2025-09-05 61.47 61.47 61.15 61.15 0.0M
2025-09-04 60.86 61.00 60.86 61.00 0.0M
2025-09-03 59.89 60.25 59.89 59.96 0.0M
2025-09-02 59.95 59.96 59.95 59.96 0.0M
2025-08-29 60.22 60.22 60.22 60.22 0.0M
2025-08-28 59.43 59.43 59.43 59.43 0.0M
2025-08-27 59.80 59.93 59.80 59.93 0.0M
2025-08-26 58.75 59.30 58.75 59.08 0.0M
2025-08-25 58.40 58.40 58.40 58.40 0.0M
2025-08-22 59.00 59.00 58.84 58.91 0.0M
2025-08-21 58.72 58.80 58.72 58.77 0.0M
2025-08-20 58.51 58.52 58.51 58.52 0.0M
2025-08-19 58.71 58.86 58.24 58.86 0.0M
2025-08-18 59.95 59.95 59.28 59.28 0.0M
2025-08-14 58.68 58.87 58.68 58.87 0.0M
2025-08-13 58.94 58.94 58.94 58.94 0.0M
2025-08-12 58.00 58.07 58.00 58.07 0.0M
2025-08-11 57.40 57.43 57.11 57.43 0.0M
2025-08-08 57.61 57.61 57.61 57.61 0.0M
2025-08-07 58.17 58.17 58.17 58.17 0.0M
2025-08-05 58.68 58.68 58.50 58.50 0.0M
2025-08-01 57.84 58.83 57.84 58.83 0.0M
2025-07-31 58.97 59.31 58.82 58.82 0.0M
2025-07-30 59.91 59.91 59.91 59.91 0.0M
2025-07-29 61.01 61.01 59.87 59.87 0.0M
2025-07-28 62.44 62.44 61.81 61.81 0.0M
2025-07-25 62.25 62.82 62.25 62.82 0.0M
2025-07-24 62.85 62.85 62.45 62.45 0.0M
2025-07-23 61.92 62.11 61.80 61.80 0.0M
2025-07-21 61.92 62.03 61.92 61.92 0.0M
2025-07-18 61.53 61.53 61.50 61.50 0.0M
2025-07-17 61.20 62.85 61.20 62.85 0.0M
2025-07-16 65.01 65.01 61.20 61.20 0.0M
2025-07-15 67.22 67.22 67.22 67.22 0.0M
2025-07-14 67.46 67.46 67.46 67.46 0.0M
2025-07-10 68.11 68.11 68.11 68.11 0.0M
2025-07-08 69.09 69.09 69.09 69.09 0.0M
2025-07-04 67.75 68.31 67.75 68.31 0.0M
2025-07-02 66.80 68.30 66.43 68.30 0.0M
2025-06-30 65.06 66.58 65.06 66.58 0.0M
2025-06-27 64.68 64.86 64.68 64.86 0.0M
2025-06-26 65.13 65.13 65.13 65.13 0.0M
2025-06-25 64.14 64.14 64.14 64.14 0.0M
2025-06-24 64.85 65.23 64.85 65.23 0.0M
2025-06-23 65.18 65.18 65.18 65.18 0.0M
2025-06-20 64.72 64.72 64.27 64.27 0.0M
2025-06-19 64.26 64.26 64.26 64.26 0.0M
2025-06-13 64.54 64.54 64.54 64.54 0.0M
2025-06-11 65.27 65.27 65.27 65.27 0.0M
2025-06-10 65.09 65.09 64.75 64.75 0.0M
2025-06-09 65.76 65.76 65.76 65.76 0.0M
2025-06-06 65.48 65.48 65.48 65.48 0.0M
2025-06-05 65.32 65.52 65.32 65.52 0.0M
2025-06-04 66.01 66.01 66.01 66.01 0.0M
2025-05-30 64.44 64.44 64.44 64.44 0.0M
2025-05-23 64.20 64.58 64.20 64.58 0.0M
2025-05-16 64.50 64.71 64.50 64.52 0.0M
2025-05-15 63.50 64.58 63.50 64.58 0.0M
2025-05-13 64.11 64.11 64.11 64.11 0.0M
2025-05-09 65.97 65.97 65.03 65.03 0.0M
2025-05-08 65.99 65.99 65.99 65.99 0.0M
2025-05-05 62.69 62.69 62.69 62.69 0.0M
2025-05-02 63.56 63.56 63.13 63.13 0.0M
2025-04-30 62.62 62.62 62.62 62.62 0.0M
2025-04-29 62.37 62.37 62.37 62.37 0.0M
2025-04-28 61.72 61.86 61.72 61.86 0.0M
2025-04-25 60.62 61.56 60.62 61.56 0.0M
2025-04-24 61.66 61.66 61.44 61.44 0.0M
2025-04-23 61.09 61.09 61.09 61.09 0.0M
2025-04-22 62.15 62.15 62.15 62.15 0.0M
2025-04-21 61.22 61.78 61.20 61.77 0.0M
2025-04-17 61.00 61.00 61.00 61.00 0.0M
2025-04-16 59.99 60.00 59.99 60.00 0.0M
2025-04-14 56.63 58.25 56.63 58.25 0.0M
2025-04-11 56.99 56.99 56.99 56.99 0.0M
2025-04-10 56.50 56.50 54.43 54.43 0.0M
2025-04-09 58.50 58.50 58.50 58.50 0.0M
2025-04-08 59.86 60.02 59.68 59.68 0.0M
2025-04-03 61.48 62.01 61.48 62.01 0.0M
2025-04-02 62.65 62.65 62.14 62.14 0.0M
2025-03-27 62.25 62.25 62.25 62.25 0.0M
2025-03-26 61.32 61.32 61.32 61.32 0.0M
2025-03-24 60.49 60.49 60.49 60.49 0.0M
2025-03-21 60.30 61.02 60.30 60.46 0.0M
2025-03-20 59.80 60.07 59.80 60.07 0.0M
2025-03-14 61.93 61.93 61.75 61.75 0.0M
2025-03-13 61.00 61.00 61.00 61.00 0.0M
2025-03-12 61.00 61.00 61.00 61.00 0.0M
2025-03-11 60.55 60.55 60.55 60.55 0.0M
2025-03-06 58.53 58.53 58.53 58.53 0.0M
2025-03-05 59.00 59.75 59.00 59.75 0.0M
2025-03-04 57.21 57.21 57.21 57.21 0.0M
2025-02-28 58.91 59.07 58.91 59.07 0.0M
2025-02-27 60.15 60.15 60.15 60.15 0.0M
2025-02-26 61.10 61.40 61.10 61.21 0.0M
2025-02-21 58.00 58.00 58.00 58.00 0.0M
2025-02-18 58.11 58.11 58.11 58.11 0.0M
2025-02-14 57.00 57.00 57.00 57.00 0.0M
2025-02-13 56.15 56.15 55.90 55.90 0.0M
2025-02-10 54.20 54.60 54.20 54.20 0.0M
2025-02-07 53.97 53.97 53.75 53.75 0.0M
2025-02-06 55.00 55.00 55.00 55.00 0.0M
2025-02-03 51.83 52.13 51.83 52.13 0.0M
2025-01-31 53.50 53.50 53.50 53.50 0.0M
2025-01-30 53.85 54.33 53.85 54.33 0.0M
2025-01-28 53.16 53.16 53.16 53.16 0.0M
2025-01-27 53.50 53.65 53.50 53.65 0.0M
2025-01-23 53.99 53.99 53.60 53.60 0.0M
2025-01-21 53.73 53.73 53.06 53.13 0.0M
2025-01-20 52.95 52.95 52.95 52.95 0.0M
2025-01-17 54.00 54.00 53.06 53.11 0.0M
2025-01-16 53.41 53.41 53.41 53.41 0.0M
2025-01-15 54.27 54.73 53.71 53.71 0.0M
2025-01-14 54.39 54.39 54.00 54.00 0.0M
2025-01-13 58.62 58.95 58.62 58.95 0.0M
2025-01-08 61.40 61.40 60.60 60.60 0.0M
2025-01-07 61.65 62.75 61.65 62.75 0.0M
2025-01-06 60.25 60.25 60.20 60.20 0.0M
2025-01-03 59.89 59.89 59.89 59.89 0.0M