CCA

Cogeco Communications Historical Data - CCA

Stock Name Stock Symbol Market Stock Type
Cogeco Communications Inc CCA Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.02 -0.03% 77.87 15:14:59
Open Price Low Price High Price Close Price Previous Close
77.41 77.13 78.14 77.87 77.89
more quote information »

CCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week74.4978.1473.7475.70116,9683.384.54%
1 Month70.9978.1468.6873.33132,1186.889.69%
3 Months76.7680.0062.3571.41113,3681.111.45%
6 Months103.73105.1462.3578.6295,295-25.86-24.93%
1 Year99.00114.6662.3589.7491,378-21.13-21.34%
3 Years114.85132.0062.35101.20103,996-36.98-32.2%
5 Years92.26132.0061.6895.1496,227-14.39-15.6%

CCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 77.89 0.00 0.0% 77.89 77.89 77.89 0
Dec 01 2022 77.89 2.63 3.49% 75.19 78.09 75.13 102,166
Nov 30 2022 75.26 -0.06 -0.08% 75.53 75.55 73.74 51,828
Nov 29 2022 75.32 -0.20 -0.26% 75.49 75.73 75.00 139,029
Nov 28 2022 75.52 0.68 0.91% 74.62 75.68 74.44 151,694
Nov 25 2022 74.84 0.84 1.14% 74.49 75.56 74.49 140,121
Nov 25 2022 74.00 0.00 0.0% 74.00 74.00 74.00 0
Nov 24 2022 74.00 0.04 0.05% 74.20 74.91 74.00 78,029
Nov 23 2022 73.96 0.86 1.18% 72.99 74.53 72.99 131,766
Nov 22 2022 73.10 -0.06 -0.08% 73.53 73.63 72.05 145,494
Nov 21 2022 73.16 -0.95 -1.28% 73.88 74.69 73.03 214,723
Nov 18 2022 74.11 -0.28 -0.38% 74.69 75.85 73.40 131,132
Nov 17 2022 74.39 0.89 1.21% 73.56 74.49 72.69 148,817
Nov 16 2022 73.50 0.00 0.0% 73.80 74.05 72.99 134,753
Nov 15 2022 73.50 0.68 0.93% 73.48 75.40 73.46 99,112
Nov 14 2022 72.82 0.49 0.68% 72.33 73.80 72.33 303,557
Nov 11 2022 72.33 0.91 1.27% 72.00 74.46 71.96 275,329
Nov 10 2022 71.42 0.28 0.39% 72.25 73.93 71.12 169,876
Nov 09 2022 71.14 0.13 0.18% 70.30 71.72 69.59 62,872
Nov 08 2022 71.01 0.60 0.85% 71.00 71.54 70.36 90,685
Nov 07 2022 70.41 0.38 0.54% 70.06 70.91 68.68 87,786
Nov 04 2022 70.03 -0.34 -0.48% 70.99 70.99 69.64 57,850
See More Historical Prices »
Your Recent History
TSX
CCA
Cogeco Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221204 02:55:30