Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
CCA.TO $54.33 ($-0.41) {%R-83} +TMX +Yahoo (12h36m old) D: 2024-07-24 $0.8345/shr 89 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 CCA.TO Wed 2024-04-24 Close Value: $54.74 Volume: 49,726 Type: Common Stock Name: Cogeco Communications Inc Region: Canada (DIVIDEND $.854/shr, %1.5601@$54.74, %1.5719@$54.33) Williams PR: %-87.41 CCA.TO Thu 2024-04-25 Close Value: $54.33 Volume: 60,776 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-82.54 CCA.TO Wed 2024-04-24 Close Value: $54.74 Volume: 49,726 Type: Common Stock Name: Cogeco Communications Inc Region: Canada (DIVIDEND $.854/shr, %1.5601@$54.74, %1.5719@$54.33) Williams PR: %-87.41 CCA.TO Tue 2024-04-23 Close Value: $56.61 Volume: 97,100 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-57.85 CCA.TO Mon 2024-04-22 Close Value: $56.36 Volume: 36,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-65.54 CCA.TO Fri 2024-04-19 Close Value: $56.58 Volume: 32,600 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-71.00 CCA.TO Thu 2024-04-18 Close Value: $55.97 Volume: 107,300 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-84.20 CCA.TO Wed 2024-04-17 Close Value: $55.70 Volume: 30,900 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-90.04 CCA.TO Tue 2024-04-16 Close Value: $56.45 Volume: 40,000 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-77.30 CCA.TO Mon 2024-04-15 Close Value: $56.08 Volume: 52,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-84.24 CCA.TO Fri 2024-04-12 Close Value: $55.83 Volume: 44,840 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-88.93 CCA.TO Thu 2024-04-11 Close Value: $55.51 Volume: 55,835 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-94.93 CCA.TO Wed 2024-04-10 Close Value: $56.23 Volume: 49,742 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-92.93 CCA.TO Tue 2024-04-09 Close Value: $58.41 Volume: 33,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-60.67 CCA.TO Mon 2024-04-08 Close Value: $57.23 Volume: 40,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-94.46 CCA.TO Fri 2024-04-05 Close Value: $57.75 Volume: 42,431 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-81.91 CCA.TO Thu 2024-04-04 Close Value: $57.78 Volume: 57,429 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-81.17 CCA.TO Wed 2024-04-03 Close Value: $57.15 Volume: 83,475 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-96.58 CCA.TO Tue 2024-04-02 Close Value: $57.34 Volume: 85,100 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-91.93 CCA.TO Mon 2024-04-01 Close Value: $59.51 Volume: 56,000 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-50.80 CCA.TO Thu 2024-03-28 Close Value: $60.08 Volume: 87,530 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-32.59 CCA.TO Wed 2024-03-27 Close Value: $60.10 Volume: 32,900 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-31.95 CCA.TO Tue 2024-03-26 Close Value: $59.77 Volume: 39,800 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-51.74 CCA.TO Mon 2024-03-25 Close Value: $58.53 Volume: 43,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-85.38 CCA.TO Fri 2024-03-22 Close Value: $59.17 Volume: 77,800 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-83.49 CCA.TO Thu 2024-03-21 Close Value: $59.82 Volume: 74,852 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-67.58 CCA.TO Wed 2024-03-20 Close Value: $60.25 Volume: 51,910 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-52.90 CCA.TO Tue 2024-03-19 Close Value: $60.56 Volume: 58,400 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-42.32 CCA.TO Mon 2024-03-18 Close Value: $60.00 Volume: 73,700 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-61.43 CCA.TO Fri 2024-03-15 Close Value: $59.95 Volume: 128,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-63.14 CCA.TO Thu 2024-03-14 Close Value: $59.61 Volume: 56,493 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-74.74 CCA.TO Wed 2024-03-13 Close Value: $59.92 Volume: 37,215 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-67.14 CCA.TO Tue 2024-03-12 Close Value: $59.96 Volume: 43,900 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-65.71 CCA.TO Mon 2024-03-11 Close Value: $60.15 Volume: 44,800 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-58.93 CCA.TO Fri 2024-03-08 Close Value: $59.76 Volume: 39,300 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-76.06 CCA.TO Thu 2024-03-07 Close Value: $59.89 Volume: 50,995 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-72.82 CCA.TO Wed 2024-03-06 Close Value: $61.54 Volume: 86,988 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-31.67 CCA.TO Tue 2024-03-05 Close Value: $61.39 Volume: 76,800 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-35.41 CCA.TO Mon 2024-03-04 Close Value: $61.06 Volume: 43,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-43.64 CCA.TO Fri 2024-03-01 Close Value: $61.66 Volume: 77,000 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-28.68 CCA.TO Thu 2024-02-29 Close Value: $59.72 Volume: 129,434 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-77.06 CCA.TO Wed 2024-02-28 Close Value: $60.13 Volume: 61,699 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-66.83 CCA.TO Tue 2024-02-27 Close Value: $60.30 Volume: 67,100 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-62.59 CCA.TO Mon 2024-02-26 Close Value: $59.09 Volume: 113,000 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-92.77 CCA.TO Fri 2024-02-23 Close Value: $60.53 Volume: 155,100 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-56.86 CCA.TO Thu 2024-02-22 Close Value: $61.08 Volume: 117,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-43.14 CCA.TO Wed 2024-02-21 Close Value: $61.42 Volume: 96,600 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-34.66 CCA.TO Tue 2024-02-20 Close Value: $61.17 Volume: 233,140 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-46.01 CCA.TO Fri 2024-02-16 Close Value: $62.66 Volume: 225,400 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-25.36 CCA.TO Thu 2024-02-15 Close Value: $61.52 Volume: 136,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-58.21 CCA.TO Wed 2024-02-14 Close Value: $61.12 Volume: 241,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-73.28 CCA.TO Tue 2024-02-13 Close Value: $60.78 Volume: 329,300 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-81.93 CCA.TO Mon 2024-02-12 Close Value: $61.41 Volume: 97,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-65.90 CCA.TO Fri 2024-02-09 Close Value: $61.11 Volume: 59,300 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-73.54 CCA.TO Thu 2024-02-08 Close Value: $61.06 Volume: 103,300 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-74.81 CCA.TO Wed 2024-02-07 Close Value: $61.41 Volume: 90,300 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-65.90 CCA.TO Tue 2024-02-06 Close Value: $60.75 Volume: 146,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-82.70 CCA.TO Mon 2024-02-05 Close Value: $60.75 Volume: 146,900 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-82.70 CCA.TO Fri 2024-02-02 Close Value: $61.18 Volume: 200,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-77.26 CCA.TO Thu 2024-02-01 Close Value: $62.33 Volume: 139,481 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-45.75 CCA.TO Wed 2024-01-31 Close Value: $62.05 Volume: 214,459 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-48.75 CCA.TO Tue 2024-01-30 Close Value: $61.97 Volume: 41,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-44.81 CCA.TO Mon 2024-01-29 Close Value: $62.74 Volume: 141,500 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-27.81 CCA.TO Fri 2024-01-26 Close Value: $63.86 Volume: 86,200 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-3.03 CCA.TO Thu 2024-01-25 Close Value: $62.27 Volume: 60,000 Type: Common Stock Name: Cogeco Communications Inc Region: Canada Williams PR: %-23.95
Performance Stats
Variables