Cogeco Communications Inc Historical Data - COG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Cogeco Communications Inc (COG)
Cogeco Communications Inc (COG) Historical

Cogeco Communications Inc (COG)

44.60

-0.40

(-0.89%)

Closed February 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	44.8	0	0	0	DE
4	4	9.85221674877	40.6	44.8	39.799999	37	42.13204604	DE
12	-2.4	-5.10638297872	47	48.6	39.799999	57	42.89193674	DE
26	-1	-2.19298245614	45.6	48.6	39.799999	59	43.0948434	DE
52	-1	-2.19298245614	45.6	48.6	39.799999	59	43.0948434	DE
156	-1	-2.19298245614	45.6	48.6	39.799999	59	43.0948434	DE
260	-1	-2.19298245614	45.6	48.6	39.799999	59	43.0948434	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740518820	44.8	1	2.28	44.8	44.8	44.8	30
1740432420	43.8	0	0.00	43.8	43.8	43.8	0
1740173220	43.8	0	0.00	43.8	43.8	43.8	0
1740086820	43.8	0	0.00	43.8	43.8	43.8	0
1740000420	43.8	0	0.00	43.8	43.8	43.8	0
1739914020	43.8	0	0.00	43.8	43.8	43.8	0
1739827620	43.8	1.8	4.29	43.8	43.8	43.8	92
1739568420	42	0	0.00	42	42	42	0
1739482020	42	0	0.00	42	42	42	0
1739395620	42	0	0.00	42	42	42	0
1739309220	42	0	0.00	42	42	42	0
1739222820	42	-0.6	-1.41	42	42	42	1
1738963620	42.6	-0.2	-0.47	42.6	42.6	42.6	5
1738877220	42.799999	0.8	1.90	42.799999	42.799999	42.799999	24
1738790820	42	0	0.00	42	42	42	0
1738704420	42	2.2	5.53	40.4	42	40.4	57
1738618020	39.799999	-0.8	-1.97	39.799999	39.799999	39.799999	52
1738358820	40.6	0	0.00	40.6	40.6	40.6	0
1738272420	40.6	0	0.00	40.6	40.6	40.6	28
1738186020	40.6	0	0.00	40.6	40.6	40.6	0
1738099620	40.6	0	0.00	40.6	40.6	40.6	0
1738013220	40.6	-0.6	-1.46	40.6	40.6	40.6	220
1737754020	41.2	0	0.00	41.2	41.2	41.2	20
1737667620	41.2	0	0.00	41.2	41.2	41.2	0
1737581220	41.2	0	0.00	41.2	41.2	41.2	0
1737494820	41.2	-0.6	-1.44	41.2	41.2	41.2	120
1737408420	41.799999	0	0.00	41.799999	41.799999	41.799999	10
1737149220	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1737062820	41.799999	-4	-8.73	41.799999	42	41.799999	168
1736976420	45.8	0	0.00	45.8	45.8	45.8	0
1736890020	45.8	0	0.00	45.8	45.8	45.8	0
1736803620	45.8	-2	-4.18	46	46	45.8	76
1736544420	47.8	0	0.00	47.8	47.8	47.8	0
1736458020	47.8	0	0.00	47.8	47.8	47.8	0
1736371620	47.8	-0.8	-1.65	47.8	47.8	47.8	1
1736285220	48.6	2.4	5.19	46.4	48.6	46.4	97
1736198820	46.2	1.8	4.05	46.2	46.2	46.2	100
1735939620	44.4	0	0.00	44.4	44.4	44.4	0
1735853220	44.4	0	0.00	44.4	44.4	44.4	0
1735594020	44.4	0	0.00	44.4	44.4	44.4	0
1735334820	44.4	0	0.00	44.4	44.4	44.4	0
1734989220	44.4	0.6	1.37	44.4	44.4	44.4	3
1734730020	43.8	0	0.00	43.8	43.8	43.8	0
1734643620	43.8	-3.2	-6.81	43.8	43.8	43.8	1
1734557220	47	0	0.00	47	47	47	0
1734470820	47	0	0.00	47	47	47	0
1734384420	47	1.8	3.98	47	47	47	4
1734125220	45.2	0	0.00	45.2	45.2	45.2	0
1734038820	45.2	0	0.00	45.2	45.2	45.2	0
1733952420	45.2	0	0.00	45.2	45.2	45.2	0
1733866020	45.2	0	0.00	45.2	45.2	45.2	0
1733779620	45.2	0	0.00	45.2	45.2	45.2	0
1733520420	45.2	0	0.00	45.2	45.2	45.2	0
1733434020	45.2	0	0.00	45.2	45.2	45.2	0
1733347620	45.2	0	0.00	45.2	45.2	45.2	0
1733261220	45.2	0	0.00	45.2	45.2	45.2	0
1733174820	45.2	0	0.00	45.2	45.2	45.2	0
1732915620	45.2	0	0.00	45.2	45.2	45.2	0
1732829220	45.2	0	0.00	45.2	45.2	45.2	0

Cogeco Communications

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions