Cogeco Communications Inc. CCA
TSX · Kanada · Tüketici Hizmetleri
CAD 51,95-0,25 (-%0,48)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 51,95 | -%0,48 | CAD 52,20 | CAD 52,30 | CAD 51,53 | 197,80K |
| 2026-09-30 | CAD 52,20 | +%1,85 | CAD 51,80 | CAD 52,20 | CAD 51,30 | 368,20K |
| 2026-09-29 | CAD 51,25 | -%1,12 | CAD 51,80 | CAD 52,15 | CAD 50,96 | 583,20K |
| 2026-09-28 | CAD 51,83 | -%5,42 | CAD 54,50 | CAD 54,51 | CAD 51,62 | 335,60K |
| 2026-09-25 | CAD 54,80 | -%1,84 | CAD 55,93 | CAD 55,93 | CAD 54,75 | 194,60K |
| 2026-09-24 | CAD 55,83 | -%0,48 | CAD 56,00 | CAD 56,31 | CAD 55,55 | 120,70K |
| 2026-09-23 | CAD 56,10 | -%1,37 | CAD 56,59 | CAD 56,64 | CAD 56,05 | 84,00K |
| 2026-09-22 | CAD 56,88 | -%1,39 | CAD 57,74 | CAD 57,74 | CAD 56,86 | 78,80K |
| 2026-09-21 | CAD 57,68 | -%0,05 | CAD 57,52 | CAD 57,97 | CAD 57,30 | 41,10K |
| 2026-09-18 | CAD 57,71 | -%0,79 | CAD 57,91 | CAD 57,91 | CAD 57,18 | 144,10K |
| 2026-09-17 | CAD 58,17 | +%0,21 | CAD 58,05 | CAD 58,85 | CAD 57,59 | 124,70K |
| 2026-09-16 | CAD 58,05 | +%0,14 | CAD 58,14 | CAD 58,26 | CAD 57,73 | 87,90K |
| 2026-09-15 | CAD 57,97 | -%1,01 | CAD 58,49 | CAD 58,55 | CAD 57,00 | 130,70K |
| 2026-09-14 | CAD 58,56 | +%2,45 | CAD 57,16 | CAD 58,69 | CAD 57,07 | 129,80K |
| 2026-09-11 | CAD 57,16 | +%0,02 | CAD 57,50 | CAD 57,51 | CAD 56,90 | 72,60K |
| 2026-09-10 | CAD 57,15 | -%2,76 | CAD 58,50 | CAD 59,31 | CAD 57,09 | 120,70K |
| 2026-09-09 | CAD 58,77 | -%1,71 | CAD 59,79 | CAD 60,00 | CAD 58,55 | 119,20K |
| 2026-09-08 | CAD 59,79 | -%1,14 | CAD 60,17 | CAD 60,17 | CAD 59,65 | 66,00K |
| 2026-09-04 | CAD 60,48 | +%0,80 | CAD 60,00 | CAD 60,60 | CAD 60,00 | 60,10K |
| 2026-09-03 | CAD 60,00 | +%0,82 | CAD 59,62 | CAD 60,48 | CAD 59,62 | 95,90K |
| 2026-09-02 | CAD 59,51 | -%0,48 | CAD 59,53 | CAD 60,12 | CAD 59,13 | 103,90K |
| 2026-09-01 | CAD 59,80 | -%0,18 | CAD 59,59 | CAD 60,30 | CAD 59,48 | 70,30K |
| 2026-08-31 | CAD 59,91 | -%0,22 | CAD 59,95 | CAD 60,04 | CAD 59,39 | 221,00K |
| 2026-08-28 | CAD 60,04 | -%0,78 | CAD 60,53 | CAD 60,70 | CAD 60,03 | 49,70K |
| 2026-08-27 | CAD 60,51 | -%0,05 | CAD 60,61 | CAD 60,65 | CAD 60,07 | 117,30K |
| 2026-08-26 | CAD 60,54 | -%0,88 | CAD 61,06 | CAD 61,20 | CAD 60,50 | 97,00K |
| 2026-08-25 | CAD 61,08 | +%0,59 | CAD 60,82 | CAD 61,35 | CAD 60,43 | 140,00K |
| 2026-08-24 | CAD 60,72 | +%0,35 | CAD 60,34 | CAD 60,89 | CAD 59,94 | 121,30K |
| 2026-08-21 | CAD 60,51 | +%1,32 | CAD 59,97 | CAD 61,13 | CAD 59,78 | 359,40K |
| 2026-08-20 | CAD 59,72 | -%1,91 | CAD 60,61 | CAD 61,10 | CAD 59,14 | 204,30K |
| 2026-08-19 | CAD 60,88 | -%0,47 | CAD 61,34 | CAD 61,98 | CAD 60,87 | 133,40K |
| 2026-08-18 | CAD 61,17 | -%0,20 | CAD 61,23 | CAD 61,40 | CAD 60,79 | 101,20K |
| 2026-08-17 | CAD 61,29 | +%0,29 | CAD 60,63 | CAD 61,62 | CAD 60,40 | 194,20K |
| 2026-08-14 | CAD 61,11 | +%0,56 | CAD 60,92 | CAD 61,34 | CAD 60,82 | 165,50K |
| 2026-08-13 | CAD 60,77 | +%0,63 | CAD 60,28 | CAD 61,15 | CAD 60,28 | 253,10K |
| 2026-08-12 | CAD 60,39 | -%0,03 | CAD 60,20 | CAD 60,40 | CAD 59,53 | 191,30K |
| 2026-08-11 | CAD 60,41 | +%1,41 | CAD 59,72 | CAD 60,49 | CAD 59,72 | 118,70K |
| 2026-08-10 | CAD 59,57 | -%2,65 | CAD 61,08 | CAD 61,08 | CAD 59,24 | 143,00K |
| 2026-08-07 | CAD 61,19 | +%0,76 | CAD 60,88 | CAD 61,25 | CAD 60,63 | 57,60K |
| 2026-08-06 | CAD 60,73 | +%1,12 | CAD 59,78 | CAD 61,01 | CAD 59,52 | 202,80K |
| 2026-08-05 | CAD 60,06 | -%0,86 | CAD 60,80 | CAD 60,80 | CAD 59,76 | 126,20K |
| 2026-08-04 | CAD 60,58 | +%2,50 | CAD 58,75 | CAD 60,62 | CAD 58,42 | 176,20K |
| 2026-07-31 | CAD 59,10 | -%1,83 | CAD 60,07 | CAD 60,07 | CAD 58,97 | 129,10K |
| 2026-07-30 | CAD 60,20 | -%2,53 | CAD 61,04 | CAD 61,04 | CAD 60,04 | 135,10K |
| 2026-07-29 | CAD 61,76 | +%0,57 | CAD 60,47 | CAD 61,92 | CAD 60,41 | 208,80K |
| 2026-07-28 | CAD 61,41 | +%0,97 | CAD 61,27 | CAD 61,60 | CAD 60,90 | 145,10K |
| 2026-07-27 | CAD 60,82 | +%0,26 | CAD 60,96 | CAD 61,05 | CAD 60,52 | 224,30K |
| 2026-07-24 | CAD 60,66 | -%0,26 | CAD 60,85 | CAD 60,96 | CAD 60,54 | 72,80K |
| 2026-07-23 | CAD 60,82 | -%1,15 | CAD 61,25 | CAD 61,35 | CAD 60,27 | 150,80K |
| 2026-07-22 | CAD 61,53 | -%0,53 | CAD 62,00 | CAD 62,42 | CAD 61,53 | 214,50K |
| 2026-07-21 | CAD 61,86 | -%1,54 | CAD 63,10 | CAD 63,10 | CAD 61,50 | 168,70K |
| 2026-07-20 | CAD 62,83 | -%0,76 | CAD 63,10 | CAD 63,70 | CAD 62,75 | 215,90K |
| 2026-07-17 | CAD 63,31 | +%0,97 | CAD 61,94 | CAD 63,56 | CAD 61,94 | 152,80K |
| 2026-07-16 | CAD 62,70 | -%2,56 | CAD 63,11 | CAD 65,45 | CAD 61,87 | 353,60K |
| 2026-07-15 | CAD 64,35 | +%1,34 | CAD 63,45 | CAD 65,00 | CAD 63,45 | 132,30K |
| 2026-07-14 | CAD 63,50 | -%0,69 | CAD 63,72 | CAD 63,94 | CAD 63,27 | 102,50K |
| 2026-07-13 | CAD 63,94 | +%0,76 | CAD 63,55 | CAD 64,37 | CAD 63,55 | 138,70K |
| 2026-07-10 | CAD 63,46 | -%0,03 | CAD 63,66 | CAD 64,26 | CAD 63,36 | 82,80K |
| 2026-07-09 | CAD 63,48 | -%0,02 | CAD 63,62 | CAD 64,23 | CAD 63,25 | 70,20K |
| 2026-07-08 | CAD 63,49 | -%0,59 | CAD 64,02 | CAD 64,12 | CAD 63,49 | 89,60K |
| 2026-07-07 | CAD 63,87 | +%0,57 | CAD 64,03 | CAD 64,82 | CAD 63,77 | 89,50K |
| 2026-07-06 | CAD 63,51 | -%1,18 | CAD 64,03 | CAD 64,84 | CAD 63,47 | 109,30K |
| 2026-07-03 | CAD 64,27 | +%1,34 | CAD 63,27 | CAD 64,50 | CAD 63,27 | 28,10K |
| 2026-07-02 | CAD 63,42 | +%0,09 | CAD 63,36 | CAD 64,66 | CAD 62,91 | 102,50K |
| 2026-06-30 | CAD 63,36 | -%1,57 | CAD 64,08 | CAD 64,54 | CAD 63,30 | 124,20K |
| 2026-06-29 | CAD 64,37 | +%0,03 | CAD 64,48 | CAD 64,55 | CAD 63,63 | 109,70K |
| 2026-06-26 | CAD 64,35 | +%0,89 | CAD 63,52 | CAD 64,81 | CAD 63,52 | 152,20K |
| 2026-06-25 | CAD 63,78 | +%0,33 | CAD 63,51 | CAD 64,03 | CAD 62,82 | 130,20K |
| 2026-06-24 | CAD 63,57 | +%0,16 | CAD 63,58 | CAD 63,77 | CAD 62,77 | 54,50K |
| 2026-06-23 | CAD 63,47 | +%1,21 | CAD 62,71 | CAD 64,09 | CAD 62,32 | 62,90K |
| 2026-06-22 | CAD 62,71 | -%1,79 | CAD 63,55 | CAD 63,72 | CAD 62,63 | 143,60K |
| 2026-06-19 | CAD 63,85 | +%1,77 | CAD 63,00 | CAD 64,30 | CAD 63,00 | 45,40K |
| 2026-06-18 | CAD 62,74 | -%3,19 | CAD 64,97 | CAD 64,97 | CAD 62,66 | 200,10K |
| 2026-06-17 | CAD 64,81 | -%1,04 | CAD 65,44 | CAD 65,54 | CAD 64,50 | 72,20K |
| 2026-06-16 | CAD 65,49 | -%0,17 | CAD 65,70 | CAD 65,98 | CAD 65,18 | 57,60K |
| 2026-06-15 | CAD 65,60 | -%1,55 | CAD 67,00 | CAD 67,00 | CAD 65,45 | 91,90K |
| 2026-06-12 | CAD 66,63 | +%0,39 | CAD 66,59 | CAD 66,91 | CAD 66,40 | 83,20K |
| 2026-06-11 | CAD 66,37 | +%0,84 | CAD 66,30 | CAD 66,63 | CAD 65,83 | 122,00K |
| 2026-06-10 | CAD 65,82 | +%0,52 | CAD 65,74 | CAD 66,20 | CAD 65,51 | 58,20K |
| 2026-06-09 | CAD 65,48 | +%0,23 | CAD 65,49 | CAD 65,79 | CAD 64,87 | 62,30K |
| 2026-06-08 | CAD 65,33 | +%1,08 | CAD 64,98 | CAD 65,49 | CAD 64,51 | 71,80K |
| 2026-06-05 | CAD 64,63 | -%1,42 | CAD 65,67 | CAD 66,01 | CAD 64,63 | 65,20K |
| 2026-06-04 | CAD 65,56 | -%0,38 | CAD 66,05 | CAD 66,15 | CAD 64,79 | 129,40K |
| 2026-06-03 | CAD 65,81 | +%0,21 | CAD 65,66 | CAD 65,98 | CAD 65,42 | 82,40K |
| 2026-06-02 | CAD 65,67 | -%0,45 | CAD 65,96 | CAD 66,79 | CAD 65,09 | 98,20K |
| 2026-06-01 | CAD 65,97 | -%1,86 | CAD 66,48 | CAD 66,99 | CAD 64,76 | 179,00K |
| 2026-05-29 | CAD 67,22 | +%1,36 | CAD 66,19 | CAD 67,22 | CAD 66,16 | 248,30K |
| 2026-05-28 | CAD 66,32 | +%0,84 | CAD 65,66 | CAD 66,69 | CAD 65,52 | 245,50K |
| 2026-05-27 | CAD 65,77 | +%1,04 | CAD 65,13 | CAD 66,38 | CAD 65,13 | 121,80K |
| 2026-05-26 | CAD 65,09 | -%0,70 | CAD 65,33 | CAD 65,73 | CAD 65,00 | 93,30K |