Free Trial

Cogeco Communications (CCA) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free CCA Stock Alerts
C$55.42
-0.01 (-0.02%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Cogeco Communications Stock Price Performance

5 Day
Performance
+1.56%
1 Month
Performance
-4.03%
3 Month
Performance
-8.77%
6 Month
Performance
-0.29%
Year-To-Date
Performance
-6.62%
1 Year
Performance
-11.61%
Receive CCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogeco Communications and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

CCA Stock Chart for Sunday, May, 5, 2024

CCA Chart by TradingView

Cogeco Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024C$55.43C$55.42
-0.02%		C$56.21C$55.1054,286 shsC$1.67 billion
05/02/2024C$54.50C$55.43
+1.71%		C$55.55C$54.2533,771 shsC$1.68 billion
05/01/2024C$54.57C$54.50
-0.13%		C$54.72C$54.2424,100 shsC$1.65 billion
04/30/2024C$54.98C$54.57
-0.75%		C$55.23C$54.4777,308 shsC$1.65 billion
04/29/2024C$54.29C$54.98
+1.27%		C$55.01C$54.0545,948 shsC$1.66 billion
04/26/2024C$54.33C$54.29
-0.07%		C$54.65C$53.6835,214 shsC$1.64 billion
04/25/2024C$54.74C$54.33
-0.75%		C$54.59C$53.4560,708 shsC$1.64 billion
04/24/2024C$56.61C$54.74
-3.30%		C$56.10C$54.2049,726 shsC$1.65 billion
04/23/2024C$56.36C$56.61
+0.44%		C$56.98C$56.1297,101 shsC$1.71 billion
04/22/2024C$56.58C$56.36
-0.39%		C$56.62C$56.0036,200 shsC$1.70 billion
04/19/2024C$55.97C$56.58
+1.09%		C$57.00C$55.8732,438 shsC$1.71 billion
04/18/2024C$55.70C$55.97
+0.48%		C$56.17C$55.66107,325 shsC$1.69 billion
04/17/2024C$56.45C$55.70
-1.33%		C$56.65C$55.6230,916 shsC$1.68 billion
04/16/2024C$56.08C$56.45
+0.66%		C$56.52C$55.6039,960 shsC$1.71 billion
04/15/2024C$55.83C$56.08
+0.45%		C$57.49C$55.7252,500 shsC$1.69 billion
04/12/2024C$55.51C$55.83
+0.58%		C$58.01C$55.8144,840 shsC$1.69 billion
04/11/2024C$56.23C$55.51
-1.28%		C$56.29C$55.2455,878 shsC$1.68 billion
04/10/2024C$58.41C$56.23
-3.73%		C$58.33C$55.9048,928 shsC$1.70 billion
04/09/2024C$57.23C$58.41
+2.06%		C$58.49C$57.2733,287 shsC$1.77 billion
04/08/2024C$57.75C$57.23
-0.90%		C$57.85C$57.1240,228 shsC$1.73 billion
04/05/2024C$57.78C$57.75
-0.05%		C$58.39C$57.5236,831 shsC$1.75 billion
04/04/2024C$57.15C$57.78
+1.10%		C$57.94C$57.2556,873 shsC$1.75 billion
04/03/2024C$57.34C$57.15
-0.33%		C$57.81C$57.0882,752 shsC$1.73 billion
04/02/2024C$59.51C$57.34
-3.65%		C$59.62C$57.0184,456 shsC$1.73 billion
04/01/2024C$60.08C$59.51
-0.95%		C$59.86C$59.1756,000 shsC$1.80 billion
03/29/2024C$60.08C$60.08C$60.57C$59.7986,598 shsC$1.82 billion
03/28/2024C$60.10C$60.08
-0.03%		C$60.57C$59.7986,598 shsC$1.82 billion
03/27/2024C$59.77C$60.10
+0.55%		C$60.55C$59.3632,377 shsC$1.82 billion
03/26/2024C$58.53C$59.77
+2.12%		C$60.23C$58.4539,316 shsC$1.81 billion
03/25/2024C$59.17C$58.53
-1.08%		C$59.07C$57.9743,213 shsC$1.77 billion
03/22/2024C$59.82C$59.17
-1.09%		C$59.80C$58.6577,233 shsC$1.79 billion
03/21/2024C$60.25C$59.82
-0.71%		C$60.56C$59.5674,268 shsC$1.81 billion
03/20/2024C$60.56C$60.25
-0.51%		C$60.98C$59.5751,392 shsC$1.82 billion
03/19/2024C$60.00C$60.56
+0.93%		C$61.10C$59.9057,708 shsC$1.83 billion
03/18/2024C$59.95C$60.00
+0.08%		C$60.20C$59.4273,709 shsC$1.81 billion
03/15/2024C$59.61C$59.95
+0.57%		C$59.99C$59.08126,050 shsC$1.81 billion
03/14/2024C$59.92C$59.61
-0.52%		C$60.20C$58.8755,974 shsC$1.80 billion
03/13/2024C$59.96C$59.92
-0.07%		C$60.14C$59.7137,245 shsC$1.81 billion
03/12/2024C$60.15C$59.96
-0.32%		C$60.16C$59.5243,864 shsC$1.81 billion
03/11/2024C$59.76C$60.15
+0.65%		C$60.64C$59.0144,892 shsC$1.82 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024C$59.89C$59.76
-0.22%		C$60.48C$59.2739,314 shsC$1.81 billion
03/07/2024C$61.54C$59.89
-2.68%		C$61.70C$59.8051,028 shsC$1.81 billion
03/06/2024C$61.39C$61.54
+0.24%		C$61.80C$60.9686,988 shsC$1.86 billion
03/05/2024C$61.06C$61.39
+0.54%		C$61.53C$60.5076,176 shsC$1.86 billion
03/04/2024C$61.66C$61.06
-0.97%		C$61.64C$60.4343,514 shsC$1.85 billion
03/01/2024C$59.72C$61.66
+3.25%		C$61.75C$59.9076,520 shsC$1.86 billion
02/29/2024C$60.13C$59.72
-0.68%		C$60.67C$59.52128,094 shsC$1.80 billion
02/28/2024C$60.30C$60.13
-0.28%		C$60.40C$59.2561,715 shsC$1.82 billion
02/27/2024C$59.09C$60.30
+2.05%		C$60.30C$59.0067,105 shsC$1.82 billion
02/26/2024C$60.53C$59.09
-2.38%		C$60.22C$59.03112,991 shsC$1.79 billion
02/23/2024C$61.08C$60.53
-0.90%		C$61.21C$60.06149,356 shsC$1.83 billion
02/22/2024C$61.42C$61.08
-0.55%		C$61.67C$60.88117,045 shsC$1.85 billion
02/21/2024C$61.17C$61.42
+0.41%		C$61.57C$60.5696,603 shsC$1.86 billion
02/20/2024C$62.66C$61.17
-2.38%		C$62.81C$58.80233,223 shsC$1.85 billion
02/19/2024C$62.66C$62.66C$62.74C$61.37225,421 shsC$1.89 billion
02/16/2024C$61.52C$62.66
+1.85%		C$62.74C$61.37225,423 shsC$1.89 billion
02/15/2024C$61.12C$61.52
+0.65%		C$61.99C$61.03136,504 shsC$1.86 billion
02/14/2024C$60.78C$61.12
+0.56%		C$61.52C$60.93241,194 shsC$1.85 billion
02/13/2024C$61.41C$60.78
-1.03%		C$61.14C$60.12328,717 shsC$1.84 billion
02/12/2024C$61.11C$61.41
+0.49%		C$61.62C$60.8297,204 shsC$1.86 billion
02/09/2024C$61.06C$61.11
+0.08%		C$61.52C$60.5459,368 shsC$1.85 billion
02/08/2024C$61.41C$61.06
-0.57%		C$61.35C$60.39102,669 shsC$1.85 billion
02/07/2024C$60.75C$61.41
+1.09%		C$61.66C$60.8090,296 shsC$1.86 billion
02/06/2024C$60.75C$60.75C$61.53C$60.22145,491 shsC$1.84 billion
02/05/2024C$61.18C$60.75
-0.70%		C$61.17C$60.07146,112 shsC$1.84 billion

Related Companies:
This page (TSE:CCA) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Biden Nomination CANCELED?
The Freeport Society
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry