Free Trial

Cogeco (CGO) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free CGO Stock Alerts
C$51.25
-0.37 (-0.72%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Cogeco Stock Price Performance

5 Day
Performance
-5.37%
1 Month
Performance
-9.93%
3 Month
Performance
-16.72%
6 Month
Performance
+11.83%
Year-To-Date
Performance
-10.36%
1 Year
Performance
-11.13%
Receive CGO Stock News and Ratings via Email

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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

CGO Stock Chart for Sunday, April, 28, 2024

CGO Chart by TradingView

Cogeco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024C$51.62C$51.25
-0.72%		C$51.99C$51.2211,157 shsC$412.05 million
04/25/2024C$51.88C$51.62
-0.50%		C$51.85C$51.0012,207 shsC$415.03 million
04/24/2024C$54.16C$51.88
-4.21%		C$53.75C$51.7518,489 shsC$417.12 million
04/23/2024C$53.68C$54.16
+0.89%		C$54.21C$53.5013,638 shsC$435.45 million
04/22/2024C$53.51C$53.68
+0.32%		C$53.80C$53.178,674 shsC$431.59 million
04/19/2024C$53.34C$53.51
+0.32%		C$54.35C$53.517,609 shsC$430.22 million
04/18/2024C$53.22C$53.34
+0.23%		C$53.62C$53.116,705 shsC$428.85 million
04/17/2024C$53.19C$53.22
+0.06%		C$54.06C$52.9219,130 shsC$427.89 million
04/16/2024C$53.48C$53.19
-0.54%		C$53.34C$52.5510,552 shsC$427.65 million
04/15/2024C$53.24C$53.48
+0.45%		C$55.76C$52.7914,830 shsC$429.98 million
04/12/2024C$53.30C$53.24
-0.11%		C$54.88C$52.7014,666 shsC$428.05 million
04/11/2024C$53.57C$53.30
-0.50%		C$53.55C$52.5514,508 shsC$428.53 million
04/10/2024C$55.15C$53.57
-2.86%		C$54.71C$53.5717,310 shsC$430.70 million
04/09/2024C$54.66C$55.15
+0.90%		C$55.35C$54.7812,414 shsC$443.41 million
04/08/2024C$54.87C$54.66
-0.38%		C$54.98C$54.508,351 shsC$439.47 million
04/05/2024C$55.03C$54.87
-0.29%		C$55.65C$54.759,543 shsC$441.16 million
04/04/2024C$54.86C$55.03
+0.31%		C$56.86C$54.8210,271 shsC$442.44 million
04/03/2024C$55.05C$54.86
-0.35%		C$55.34C$54.8112,348 shsC$441.07 million
04/02/2024C$56.77C$55.05
-3.03%		C$56.63C$54.7518,924 shsC$442.60 million
04/01/2024C$56.90C$56.77
-0.23%		C$57.00C$56.408,093 shsC$456.43 million
03/29/2024C$56.90C$56.90C$57.46C$56.4515,861 shsC$457.48 million
03/28/2024C$57.38C$56.90
-0.84%		C$57.46C$56.4515,861 shsC$457.48 million
03/27/2024C$55.64C$57.38
+3.13%		C$57.54C$56.1021,696 shsC$461.34 million
03/26/2024C$55.21C$55.64
+0.78%		C$56.22C$55.3210,071 shsC$447.35 million
03/25/2024C$55.76C$55.21
-0.99%		C$56.02C$55.0410,815 shsC$443.89 million
03/22/2024C$56.47C$55.76
-1.26%		C$56.88C$55.5611,572 shsC$448.31 million
03/21/2024C$56.90C$56.47
-0.76%		C$57.63C$56.4022,255 shsC$454.02 million
03/20/2024C$57.39C$56.90
-0.85%		C$57.64C$56.0719,435 shsC$457.48 million
03/19/2024C$56.60C$57.39
+1.40%		C$57.90C$56.6013,250 shsC$461.42 million
03/18/2024C$56.36C$56.60
+0.43%		C$56.86C$56.3313,928 shsC$455.06 million
03/15/2024C$56.36C$56.36C$56.64C$55.7823,060 shsC$453.13 million
03/14/2024C$57.56C$56.36
-2.08%		C$57.05C$55.7218,029 shsC$453.13 million
03/13/2024C$56.80C$57.56
+1.34%		C$57.89C$56.6219,939 shsC$462.78 million
03/12/2024C$56.74C$56.80
+0.11%		C$57.38C$56.4512,195 shsC$456.67 million
03/11/2024C$56.96C$56.74
-0.39%		C$57.09C$56.3520,746 shsC$456.19 million
03/08/2024C$57.91C$56.96
-1.64%		C$58.26C$56.4218,340 shsC$457.96 million
03/07/2024C$59.58C$57.91
-2.80%		C$59.20C$57.8110,079 shsC$465.60 million
03/06/2024C$58.74C$59.58
+1.43%		C$59.58C$57.4514,826 shsC$479.02 million
03/05/2024C$57.87C$58.74
+1.50%		C$58.87C$57.3120,675 shsC$472.27 million
03/04/2024C$58.42C$57.87
-0.94%		C$58.11C$57.0525,492 shsC$465.28 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/01/2024C$57.43C$58.42
+1.72%		C$58.45C$57.4622,459 shsC$469.70 million
02/29/2024C$57.96C$57.43
-0.91%		C$58.50C$57.15142,580 shsC$461.74 million
02/28/2024C$57.56C$57.96
+0.69%		C$58.09C$57.1221,224 shsC$466.00 million
02/27/2024C$56.91C$57.56
+1.14%		C$57.56C$55.9431,074 shsC$462.78 million
02/26/2024C$57.94C$56.91
-1.78%		C$57.94C$56.7018,659 shsC$457.56 million
02/23/2024C$58.76C$57.94
-1.40%		C$58.38C$57.8816,318 shsC$465.84 million
02/22/2024C$58.81C$58.76
-0.09%		C$58.99C$58.3020,882 shsC$472.43 million
02/21/2024C$58.29C$58.81
+0.89%		C$58.81C$57.758,647 shsC$472.83 million
02/20/2024C$59.93C$58.29
-2.74%		C$59.94C$57.7517,178 shsC$468.65 million
02/19/2024C$59.93C$59.93C$59.98C$58.9520,362 shsC$481.84 million
02/16/2024C$59.67C$59.93
+0.44%		C$59.98C$58.9520,362 shsC$481.84 million
02/15/2024C$58.25C$59.67
+2.44%		C$59.98C$57.7019,515 shsC$479.75 million
02/14/2024C$58.57C$58.25
-0.55%		C$59.21C$58.2112,171 shsC$468.33 million
02/13/2024C$59.80C$58.57
-2.06%		C$58.87C$57.5224,871 shsC$470.90 million
02/12/2024C$58.74C$59.80
+1.80%		C$59.80C$58.7414,995 shsC$480.79 million
02/09/2024C$58.98C$58.74
-0.41%		C$59.30C$58.4310,305 shsC$472.27 million
02/08/2024C$58.78C$58.98
+0.34%		C$59.35C$58.1247,330 shsC$474.20 million
02/07/2024C$58.11C$58.78
+1.15%		C$58.91C$57.7236,816 shsC$472.59 million
02/06/2024C$58.21C$58.11
-0.17%		C$58.75C$57.7511,378 shsC$467.20 million
02/05/2024C$59.77C$58.21
-2.61%		C$59.21C$57.8234,065 shsC$468.01 million
02/02/2024C$60.83C$59.77
-1.74%		C$60.85C$59.2015,667 shsC$480.55 million
02/01/2024C$59.66C$60.83
+1.96%		C$61.09C$59.9421,398 shsC$489.07 million
01/31/2024C$60.31C$59.66
-1.08%		C$60.25C$59.4083,997 shsC$479.67 million
01/30/2024C$61.08C$60.31
-1.26%		C$60.65C$59.9418,873 shsC$484.89 million
01/29/2024C$61.54C$61.08
-0.75%		C$61.59C$60.1918,710 shsC$491.08 million

Related Companies:
This page (TSE:CGO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace