Cogeco Inc (PK) Historical Data - CGECF | 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
USA
USOTC
Cogeco Inc (PK) (CGECF)
Cogeco Inc (PK) (CGECF) Historical

Cogeco Inc (PK) (CGECF)

41.00

0.00

(0.00%)

Closed February 20 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.26	3.17060895823	39.74	41	39.52	5038	40.576348	CS
4	3.94	10.6314085267	37.06	41	35.39	1888	39.04632742	CS
12	-5.16	-11.1785095321	46.16	46.16	35.39	1574	39.97827509	CS
26	1.35	3.40479192938	39.65	46.16	35.39	1232	40.16296769	CS
52	-1.2979	-3.06847384858	42.2979	46.16	33.85	1295	39.2373688	CS
156	-20.092	-32.8881031886	61.092	65.92	33.35	1015	40.20852846	CS
260	-25.42	-38.2716049383	66.42	79.40878	33.35	850	44.04596832	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740003960	41	0.9	2.24	40.9401	41	40.88	8000
1739917740	40.1	0	0.00	40.15	40.15	40.03	760
1739572020	40.1	2	5.25	39.74	40.15	39.52	6355
1739485200	38.1	0	0.00	38.1	38.1	38.1	0
1739398800	38.1	0	0.00	38.1	38.1	38.1	0
1739312400	38.1	0	0.00	38.1	38.1	38.1	0
1739226000	38.1	0.37	0.98	38.1	38.1	38.1	125
1738967160	37.73	-0.87	-2.25	37.73	37.73	37.73	100
1738880400	38.6	0	0.00	38.6	38.6	38.6	0
1738794000	38.6	1.95	5.32	38.6	38.6	38.6	920
1738708080	36.65	0.82	2.29	36.65	36.65	36.65	100
1738621740	35.829	-0.87	-2.37	35.39	35.829	35.39	1300
1738362000	36.7	-1	-2.65	36.7385	36.7385	36.7	633
1738276080	37.7	0.88	2.39	37.7	37.7	37.7	300
1738189740	36.82	-0.18	-0.49	36.8	36.82	36.8	405
1738103280	37	-0.26	-0.70	37.0965	37.1034	37	2069
1738016820	37.26	-0.49	-1.30	37.26	37.26	37.26	100
1737757440	37.75	0.25	0.67	37.48	37.75	37.48	870
1737671220	37.5	0.62	1.67	37.06	37.5	37.06	6281
1737584640	36.8825	-0.72	-1.91	36.8825	36.8825	36.8825	884
1737498120	37.6	0	0.00	37.6	37.6	37.6	0
1737152520	37.6	0	0.00	37.6	37.6	37.6	0
1737066120	37.6	0	0.00	37.6	37.6	37.6	0
1736979720	37.6	-0.5	-1.31	38.03	38.35	37.6	2475
1736893380	38.1	-3	-7.30	38.1	38.1	38.1	525
1736806800	41.1	-0.94	-2.24	41.28	41.28	41.1	1128
1736548140	42.04	0	0.00	42.04	42.04	42.04	0
1736375340	42.04	0.84	2.04	42.03	42.04	42.03	2128
1736288700	41.2	0	0.00	41.2	41.2	41.2	0
1736202300	41.2	0	0.00	41.2	41.2	41.2	0
1735943100	41.2	0	0.00	41.2	41.2	41.2	0
1735856700	41.2	1.32	3.31	41.2	41.2	41.2	200
1735684140	39.88	0	0.00	39.88	39.88	39.88	0
1735597740	39.88	0.13	0.33	39.88	39.88	39.88	600
1735338000	39.75	0	0.00	39.75	39.75	39.75	0
1735251600	39.75	0	0.00	39.75	39.75	39.75	0
1735078800	39.75	0	0.00	39.75	39.75	39.75	0
1734992400	39.75	-0.05	-0.13	39.75	39.75	39.75	1650
1734733200	39.8	0	0.00	39.8	39.8	39.8	0
1734646800	39.8	-0.2	-0.50	39.8	39.8	39.8	2030
1734560940	40	-0.33	-0.82	40	40	40	260
1734474360	40.3293	-5.37	-11.75	40.3293	40.3293	40.3293	125
1734387600	45.7	0	0.00	45.7	45.7	45.7	0
1734128400	45.7	0	0.00	45.7	45.7	45.7	0
1734042000	45.7	0	0.00	45.7	45.7	45.7	0
1733955600	45.7	0	0.00	45.7	45.7	45.7	0
1733869200	45.7	0	0.00	45.7	45.7	45.7	0
1733782800	45.7	-0.1	-0.22	45.7	45.7	45.7	3131
1733523600	45.8	-0.05	-0.11	45.8	45.8	45.8	220
1733437500	45.85	1.97	4.49	46.16	46.16	45.85	1985
1733350800	43.88	0	0.00	43.88	43.88	43.88	0
1733264400	43.88	0	0.00	43.88	43.88	43.88	0
1733178000	43.88	0	0.00	43.88	43.88	43.88	0
1732918800	43.88	0	0.00	43.88	43.88	43.88	0
1732746000	43.88	0	0.00	43.88	43.88	43.88	0
1732659600	43.88	0	0.00	43.88	43.88	43.88	0
1732573200	43.88	0	0.00	43.88	43.88	43.88	0
1732314000	43.88	0	0.00	43.88	43.88	43.88	0
1732227600	43.88	0	0.00	43.88	43.88	43.88	0
1732141200	43.88	0	0.00	43.88	43.88	43.88	0

Brookfield Asset Managem...

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