Free Trial

Cogeco Communications (CCA) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free CCA Stock Alerts
C$56.22
-0.40 (-0.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Cogeco Communications Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-0.64%
3 Month
Performance
-10.28%
6 Month
Performance
+7.80%
Year-To-Date
Performance
-5.27%
1 Year
Performance
-15.17%
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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

CCA Stock Chart for Sunday, May, 19, 2024

CCA Chart by TradingView

Cogeco Communications Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$56.62C$56.22
-0.71%		C$56.49C$55.7531,053 shsC$1.70 billion
05/16/2024C$56.84C$56.62
-0.39%		C$57.01C$56.4225,693 shsC$1.71 billion
05/15/2024C$56.87C$56.84
-0.05%		C$57.27C$56.7755,827 shsC$1.72 billion
05/14/2024C$56.74C$56.87
+0.23%		C$57.19C$56.8529,731 shsC$1.72 billion
05/13/2024C$57.20C$56.74
-0.80%		C$57.38C$56.4447,441 shsC$1.71 billion
05/10/2024C$56.95C$57.20
+0.44%		C$57.50C$56.83230,378 shsC$1.73 billion
05/09/2024C$56.46C$56.95
+0.87%		C$57.05C$56.4627,655 shsC$1.72 billion
05/08/2024C$56.52C$56.46
-0.11%		C$57.29C$56.3534,427 shsC$1.71 billion
05/07/2024C$56.47C$56.52
+0.09%		C$57.29C$56.5027,934 shsC$1.71 billion
05/06/2024C$55.42C$56.47
+1.89%		C$56.87C$55.6121,969 shsC$1.71 billion
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (TSE:CCA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits