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
CGO.TO $51.88 ($-2.28) {%R-97} +TMX +Yahoo (4h30m old) D: 2024-04-22 $0.7925/shr -2 days.
Apr 2024 Mar 2024 Feb 2024 Jan 2024 CGO.TO Wed 2024-04-24 Close Value: $51.88 Volume: 18,489 Type: Common Stock Name: Cogeco Inc. Region: Canada (DIVIDEND $.854/shr, %1.6461@$51.88, %1.6461@$51.88) Williams PR: %-96.76 CGO.TO Tue 2024-01-23 Close Value: $61.78 Volume: 23,300 Type: Common Stock Name: Cogeco Inc. Region: Canada (DIVIDEND $.854/shr, %1.3823@$61.78, %1.6461@$51.88) Williams PR: %-11.70 CGO.TO Wed 2024-04-24 Close Value: $51.88 Volume: 18,489 Type: Common Stock Name: Cogeco Inc. Region: Canada (DIVIDEND $.854/shr, %1.6461@$51.88, %1.6461@$51.88) Williams PR: %-96.76 CGO.TO Tue 2024-04-23 Close Value: $54.16 Volume: 13,638 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-62.65 CGO.TO Mon 2024-04-22 Close Value: $53.68 Volume: 8,674 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-73.78 CGO.TO Fri 2024-04-19 Close Value: $53.51 Volume: 7,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-78.43 CGO.TO Thu 2024-04-18 Close Value: $53.34 Volume: 6,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-82.25 CGO.TO Wed 2024-04-17 Close Value: $53.22 Volume: 19,100 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-84.94 CGO.TO Tue 2024-04-16 Close Value: $53.19 Volume: 10,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-86.97 CGO.TO Mon 2024-04-15 Close Value: $53.48 Volume: 14,800 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-81.36 CGO.TO Fri 2024-04-12 Close Value: $53.24 Volume: 14,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-86.17 CGO.TO Thu 2024-04-11 Close Value: $53.30 Volume: 14,500 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-84.97 CGO.TO Wed 2024-04-10 Close Value: $53.57 Volume: 17,310 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-100.00 CGO.TO Tue 2024-04-09 Close Value: $55.15 Volume: 12,414 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-79.23 CGO.TO Mon 2024-04-08 Close Value: $54.66 Volume: 8,600 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-94.90 CGO.TO Fri 2024-04-05 Close Value: $54.87 Volume: 9,800 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-96.19 CGO.TO Thu 2024-04-04 Close Value: $55.03 Volume: 10,300 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-91.11 CGO.TO Wed 2024-04-03 Close Value: $54.86 Volume: 12,348 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-96.51 CGO.TO Tue 2024-04-02 Close Value: $55.05 Volume: 18,924 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-90.48 CGO.TO Mon 2024-04-01 Close Value: $56.77 Volume: 8,100 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-39.51 CGO.TO Thu 2024-03-28 Close Value: $56.90 Volume: 15,900 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-34.97 CGO.TO Wed 2024-03-27 Close Value: $57.38 Volume: 21,994 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-27.33 CGO.TO Tue 2024-03-26 Close Value: $55.64 Volume: 10,071 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-85.58 CGO.TO Mon 2024-03-25 Close Value: $55.21 Volume: 11,400 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-96.26 CGO.TO Fri 2024-03-22 Close Value: $55.76 Volume: 11,600 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-95.02 CGO.TO Thu 2024-03-21 Close Value: $56.47 Volume: 22,300 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-80.57 CGO.TO Wed 2024-03-20 Close Value: $56.90 Volume: 19,640 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-69.43 CGO.TO Tue 2024-03-19 Close Value: $57.39 Volume: 13,250 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-56.74 CGO.TO Mon 2024-03-18 Close Value: $56.60 Volume: 13,900 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-77.20 CGO.TO Fri 2024-03-15 Close Value: $56.36 Volume: 23,100 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-83.42 CGO.TO Thu 2024-03-14 Close Value: $56.36 Volume: 18,000 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-83.42 CGO.TO Wed 2024-03-13 Close Value: $57.56 Volume: 19,939 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-55.49 CGO.TO Tue 2024-03-12 Close Value: $56.80 Volume: 12,195 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-76.37 CGO.TO Mon 2024-03-11 Close Value: $56.74 Volume: 20,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-78.02 CGO.TO Fri 2024-03-08 Close Value: $56.96 Volume: 18,600 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-74.50 CGO.TO Thu 2024-03-07 Close Value: $57.91 Volume: 10,100 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-50.75 CGO.TO Wed 2024-03-06 Close Value: $59.58 Volume: 15,107 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-9.90 CGO.TO Tue 2024-03-05 Close Value: $58.74 Volume: 20,675 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-30.69 CGO.TO Mon 2024-03-04 Close Value: $57.87 Volume: 25,500 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-52.23 CGO.TO Fri 2024-03-01 Close Value: $58.42 Volume: 22,900 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-38.61 CGO.TO Thu 2024-02-29 Close Value: $57.43 Volume: 144,800 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-63.12 CGO.TO Wed 2024-02-28 Close Value: $57.96 Volume: 21,224 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-50.00 CGO.TO Tue 2024-02-27 Close Value: $57.56 Volume: 31,074 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-59.90 CGO.TO Mon 2024-02-26 Close Value: $56.91 Volume: 18,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-93.60 CGO.TO Fri 2024-02-23 Close Value: $57.94 Volume: 16,300 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-82.93 CGO.TO Thu 2024-02-22 Close Value: $58.76 Volume: 20,900 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-49.59 CGO.TO Wed 2024-02-21 Close Value: $58.81 Volume: 8,600 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-61.26 CGO.TO Tue 2024-02-20 Close Value: $58.29 Volume: 17,178 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-78.43 CGO.TO Fri 2024-02-16 Close Value: $59.93 Volume: 20,400 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-40.79 CGO.TO Thu 2024-02-15 Close Value: $59.67 Volume: 20,000 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-47.17 CGO.TO Wed 2024-02-14 Close Value: $58.25 Volume: 12,200 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-82.37 CGO.TO Tue 2024-02-13 Close Value: $58.57 Volume: 25,000 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-74.64 CGO.TO Mon 2024-02-12 Close Value: $59.80 Volume: 15,000 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-47.74 CGO.TO Fri 2024-02-09 Close Value: $58.74 Volume: 10,300 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-74.88 CGO.TO Thu 2024-02-08 Close Value: $58.98 Volume: 47,800 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-68.97 CGO.TO Wed 2024-02-07 Close Value: $58.78 Volume: 36,800 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-74.94 CGO.TO Tue 2024-02-06 Close Value: $58.11 Volume: 11,400 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-92.41 CGO.TO Mon 2024-02-05 Close Value: $58.21 Volume: 34,100 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-91.65 CGO.TO Fri 2024-02-02 Close Value: $59.77 Volume: 15,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-67.33 CGO.TO Thu 2024-02-01 Close Value: $60.83 Volume: 21,400 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-41.09 CGO.TO Wed 2024-01-31 Close Value: $59.66 Volume: 83,997 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-70.05 CGO.TO Tue 2024-01-30 Close Value: $60.31 Volume: 18,873 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-35.91 CGO.TO Mon 2024-01-29 Close Value: $61.08 Volume: 18,700 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-23.23 CGO.TO Fri 2024-01-26 Close Value: $61.54 Volume: 21,000 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-15.65 CGO.TO Thu 2024-01-25 Close Value: $59.73 Volume: 28,000 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-45.47 CGO.TO Wed 2024-01-24 Close Value: $60.75 Volume: 21,200 Type: Common Stock Name: Cogeco Inc. Region: Canada Williams PR: %-28.67 CGO.TO Tue 2024-01-23 Close Value: $61.78 Volume: 23,300 Type: Common Stock Name: Cogeco Inc. Region: Canada (DIVIDEND $.854/shr, %1.3823@$61.78, %1.6461@$51.88) Williams PR: %-11.70
Performance Stats
Variables