Free Trial

Cogeco (CGO) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free CGO Stock Alerts
C$53.32
-0.44 (-0.82%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Cogeco Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
-0.36%
3 Month
Performance
-8.53%
6 Month
Performance
+15.61%
Year-To-Date
Performance
-6.73%
1 Year
Performance
-3.56%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CGO Stock Chart for Monday, May, 20, 2024

CGO Chart by TradingView

Cogeco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$53.76C$53.32
-0.82%		C$54.05C$53.227,761 shsC$428.69 million
05/16/2024C$53.67C$53.76
+0.17%		C$53.76C$53.289,516 shsC$432.23 million
05/15/2024C$53.80C$53.67
-0.24%		C$54.14C$53.667,935 shsC$431.51 million
05/14/2024C$54.01C$53.80
-0.39%		C$54.49C$53.805,253 shsC$432.55 million
05/13/2024C$54.29C$54.01
-0.52%		C$54.26C$53.553,730 shsC$434.24 million
05/10/2024C$54.03C$54.29
+0.48%		C$54.29C$53.7012,208 shsC$436.49 million
05/09/2024C$53.61C$54.03
+0.78%		C$54.48C$53.847,153 shsC$434.40 million
05/08/2024C$53.69C$53.61
-0.15%		C$54.29C$53.0416,747 shsC$431.02 million
05/07/2024C$53.87C$53.69
-0.33%		C$54.38C$53.548,163 shsC$431.67 million
05/06/2024C$52.64C$53.87
+2.34%		C$54.24C$53.506,362 shsC$433.12 million
05/03/2024C$52.02C$52.64
+1.19%		C$53.00C$52.234,773 shsC$423.23 million
05/02/2024C$51.31C$52.02
+1.38%		C$52.57C$51.2510,798 shsC$418.24 million
05/01/2024C$51.33C$51.31
-0.04%		C$51.94C$51.0516,037 shsC$412.53 million
04/30/2024C$51.94C$51.33
-1.17%		C$52.12C$51.3312,448 shsC$412.69 million
04/29/2024C$51.25C$51.94
+1.35%		C$52.18C$51.1315,896 shsC$417.60 million
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (TSE:CGO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders