Cogeco Inc. CGO
TSX · Kanada · İletişim
CAD 49,01-0,45 (-%0,92)
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 49,01 | -%0,92 | CAD 48,78 | CAD 49,28 | CAD 48,35 | 21,14K |
| 2026-09-30 | CAD 49,46 | +%1,46 | CAD 48,81 | CAD 49,52 | CAD 48,62 | 23,30K |
| 2026-09-29 | CAD 48,75 | -%0,61 | CAD 49,11 | CAD 49,11 | CAD 48,50 | 36,70K |
| 2026-09-28 | CAD 49,05 | -%5,00 | CAD 52,25 | CAD 52,25 | CAD 49,01 | 66,10K |
| 2026-09-25 | CAD 51,63 | -%0,39 | CAD 51,83 | CAD 52,05 | CAD 51,36 | 22,70K |
| 2026-09-24 | CAD 51,83 | -%0,73 | CAD 52,71 | CAD 52,71 | CAD 51,73 | 20,90K |
| 2026-09-23 | CAD 52,21 | -%1,69 | CAD 52,93 | CAD 53,10 | CAD 52,15 | 32,40K |
| 2026-09-22 | CAD 53,11 | -%1,72 | CAD 53,76 | CAD 53,76 | CAD 53,11 | 31,50K |
| 2026-09-21 | CAD 54,04 | +%0,11 | CAD 54,07 | CAD 54,33 | CAD 53,74 | 9,10K |
| 2026-09-18 | CAD 53,98 | -%1,10 | CAD 54,58 | CAD 54,59 | CAD 53,50 | 22,60K |
| 2026-09-17 | CAD 54,58 | +%0,02 | CAD 55,29 | CAD 55,50 | CAD 54,37 | 43,40K |
| 2026-09-16 | CAD 54,57 | -%0,73 | CAD 54,72 | CAD 55,16 | CAD 54,47 | 11,80K |
| 2026-09-15 | CAD 54,97 | +%0,18 | CAD 55,00 | CAD 55,00 | CAD 53,99 | 11,10K |
| 2026-09-14 | CAD 54,87 | +%1,61 | CAD 53,85 | CAD 55,40 | CAD 53,83 | 38,40K |
| 2026-09-11 | CAD 54,00 | +%0,28 | CAD 53,86 | CAD 54,38 | CAD 53,66 | 26,70K |
| 2026-09-10 | CAD 53,85 | -%1,57 | CAD 54,05 | CAD 54,41 | CAD 53,82 | 31,30K |
| 2026-09-09 | CAD 54,71 | -%1,42 | CAD 55,27 | CAD 55,27 | CAD 54,25 | 49,50K |
| 2026-09-08 | CAD 55,50 | -%1,72 | CAD 56,25 | CAD 56,38 | CAD 55,25 | 45,10K |
| 2026-09-04 | CAD 56,47 | +%0,43 | CAD 56,49 | CAD 56,49 | CAD 56,00 | 5,80K |
| 2026-09-03 | CAD 56,23 | +%0,50 | CAD 55,66 | CAD 56,58 | CAD 55,66 | 11,20K |
| 2026-09-02 | CAD 55,95 | -%1,37 | CAD 56,65 | CAD 56,65 | CAD 55,81 | 26,70K |
| 2026-09-01 | CAD 56,73 | +%1,09 | CAD 56,01 | CAD 56,73 | CAD 55,72 | 48,40K |
| 2026-08-31 | CAD 56,12 | +%0,27 | CAD 55,54 | CAD 56,19 | CAD 55,54 | 32,20K |
| 2026-08-28 | CAD 55,97 | -%1,20 | CAD 56,72 | CAD 57,15 | CAD 55,73 | 12,20K |
| 2026-08-27 | CAD 56,65 | +%0,62 | CAD 56,03 | CAD 56,68 | CAD 55,88 | 31,10K |
| 2026-08-26 | CAD 56,30 | -%0,42 | CAD 56,84 | CAD 57,00 | CAD 56,23 | 33,50K |
| 2026-08-25 | CAD 56,54 | -%0,04 | CAD 56,75 | CAD 56,94 | CAD 56,36 | 27,90K |
| 2026-08-24 | CAD 56,56 | -%0,55 | CAD 57,14 | CAD 57,38 | CAD 56,23 | 15,20K |
| 2026-08-21 | CAD 56,87 | -%0,14 | CAD 56,54 | CAD 57,09 | CAD 56,54 | 51,10K |
| 2026-08-20 | CAD 56,95 | -%0,92 | CAD 57,44 | CAD 57,50 | CAD 56,19 | 69,20K |
| 2026-08-19 | CAD 57,48 | -%1,05 | CAD 58,13 | CAD 58,71 | CAD 57,22 | 33,70K |
| 2026-08-18 | CAD 58,09 | -%0,87 | CAD 58,60 | CAD 58,60 | CAD 57,86 | 53,40K |
| 2026-08-17 | CAD 58,60 | +%0,14 | CAD 58,52 | CAD 59,02 | CAD 58,35 | 39,90K |
| 2026-08-14 | CAD 58,52 | +%0,29 | CAD 58,58 | CAD 58,90 | CAD 58,35 | 15,90K |
| 2026-08-13 | CAD 58,35 | +%0,88 | CAD 58,00 | CAD 58,88 | CAD 57,84 | 21,10K |
| 2026-08-12 | CAD 57,84 | -%1,85 | CAD 58,93 | CAD 58,95 | CAD 57,70 | 30,70K |
| 2026-08-11 | CAD 58,93 | +%2,17 | CAD 57,84 | CAD 58,93 | CAD 57,84 | 11,00K |
| 2026-08-10 | CAD 57,68 | -%2,19 | CAD 58,69 | CAD 59,05 | CAD 57,40 | 45,00K |
| 2026-08-07 | CAD 58,97 | +%0,96 | CAD 58,96 | CAD 59,05 | CAD 58,62 | 6,20K |
| 2026-08-06 | CAD 58,41 | -%0,10 | CAD 58,50 | CAD 59,00 | CAD 58,26 | 39,90K |
| 2026-08-05 | CAD 58,47 | -%0,68 | CAD 58,75 | CAD 58,75 | CAD 58,10 | 18,90K |
| 2026-08-04 | CAD 58,87 | +%1,08 | CAD 58,26 | CAD 59,22 | CAD 57,34 | 45,30K |
| 2026-07-31 | CAD 58,24 | -%1,25 | CAD 58,45 | CAD 58,60 | CAD 57,95 | 52,50K |
| 2026-07-30 | CAD 58,98 | -%2,98 | CAD 60,06 | CAD 60,06 | CAD 58,69 | 38,50K |
| 2026-07-29 | CAD 60,79 | +%0,83 | CAD 60,15 | CAD 61,23 | CAD 59,36 | 31,40K |
| 2026-07-28 | CAD 60,29 | +%0,02 | CAD 60,99 | CAD 61,01 | CAD 60,00 | 68,30K |
| 2026-07-27 | CAD 60,28 | +%0,03 | CAD 60,55 | CAD 60,60 | CAD 60,13 | 8,20K |
| 2026-07-24 | CAD 60,26 | -%0,68 | CAD 60,40 | CAD 60,69 | CAD 60,19 | 16,50K |
| 2026-07-23 | CAD 60,67 | -%0,33 | CAD 60,91 | CAD 60,91 | CAD 60,00 | 64,80K |
| 2026-07-22 | CAD 60,87 | -%0,47 | CAD 61,41 | CAD 62,00 | CAD 60,76 | 22,80K |
| 2026-07-21 | CAD 61,16 | -%1,85 | CAD 63,10 | CAD 63,10 | CAD 61,00 | 44,80K |
| 2026-07-20 | CAD 62,31 | -%1,08 | CAD 63,00 | CAD 63,40 | CAD 62,30 | 19,50K |
| 2026-07-17 | CAD 62,99 | +%1,40 | CAD 62,15 | CAD 63,12 | CAD 61,66 | 31,00K |
| 2026-07-16 | CAD 62,12 | -%2,28 | CAD 63,97 | CAD 65,00 | CAD 61,65 | 73,50K |
| 2026-07-15 | CAD 63,57 | +%1,53 | CAD 62,80 | CAD 64,12 | CAD 62,80 | 14,60K |
| 2026-07-14 | CAD 62,61 | -%0,57 | CAD 63,10 | CAD 63,18 | CAD 62,51 | 8,50K |
| 2026-07-13 | CAD 62,97 | +%0,91 | CAD 63,00 | CAD 63,44 | CAD 62,60 | 10,40K |
| 2026-07-10 | CAD 62,40 | -%0,79 | CAD 62,99 | CAD 63,33 | CAD 62,40 | 11,30K |
| 2026-07-09 | CAD 62,90 | +%0,90 | CAD 62,56 | CAD 62,90 | CAD 62,21 | 8,30K |
| 2026-07-08 | CAD 62,34 | -%0,26 | CAD 62,45 | CAD 63,03 | CAD 62,05 | 5,40K |
| 2026-07-07 | CAD 62,50 | +%0,19 | CAD 64,21 | CAD 64,21 | CAD 62,50 | 6,90K |
| 2026-07-06 | CAD 62,38 | -%1,72 | CAD 63,55 | CAD 63,55 | CAD 62,29 | 13,30K |
| 2026-07-03 | CAD 63,47 | +%1,49 | CAD 63,24 | CAD 64,00 | CAD 63,00 | 7,20K |
| 2026-07-02 | CAD 62,54 | +%0,94 | CAD 62,67 | CAD 63,33 | CAD 61,87 | 21,80K |
| 2026-06-30 | CAD 61,96 | -%1,76 | CAD 62,72 | CAD 62,72 | CAD 61,87 | 11,30K |
| 2026-06-29 | CAD 63,07 | -%0,27 | CAD 63,00 | CAD 63,81 | CAD 62,56 | 4,40K |
| 2026-06-26 | CAD 63,24 | +%1,41 | CAD 62,50 | CAD 63,60 | CAD 62,50 | 5,60K |
| 2026-06-25 | CAD 62,36 | -%0,16 | CAD 62,00 | CAD 62,65 | CAD 61,86 | 17,90K |
| 2026-06-24 | CAD 62,46 | -%0,45 | CAD 62,33 | CAD 62,62 | CAD 61,80 | 9,10K |
| 2026-06-23 | CAD 62,74 | +%1,55 | CAD 61,82 | CAD 62,74 | CAD 61,50 | 9,20K |
| 2026-06-22 | CAD 61,78 | -%2,71 | CAD 62,84 | CAD 62,95 | CAD 61,74 | 21,70K |
| 2026-06-19 | CAD 63,50 | +%2,55 | CAD 61,93 | CAD 63,50 | CAD 61,93 | 7,70K |
| 2026-06-18 | CAD 61,92 | -%2,53 | CAD 64,78 | CAD 64,78 | CAD 61,92 | 35,50K |
| 2026-06-17 | CAD 63,53 | -%0,89 | CAD 64,51 | CAD 64,51 | CAD 63,49 | 9,90K |
| 2026-06-16 | CAD 64,10 | -%0,68 | CAD 64,50 | CAD 64,50 | CAD 64,00 | 8,30K |
| 2026-06-15 | CAD 64,54 | -%1,51 | CAD 65,28 | CAD 65,30 | CAD 64,50 | 7,00K |
| 2026-06-12 | CAD 65,53 | +%0,83 | CAD 65,35 | CAD 65,63 | CAD 65,28 | 8,90K |
| 2026-06-11 | CAD 64,99 | +%0,36 | CAD 64,75 | CAD 65,32 | CAD 64,68 | 9,00K |
| 2026-06-10 | CAD 64,76 | +%0,34 | CAD 64,63 | CAD 64,96 | CAD 64,32 | 12,70K |
| 2026-06-09 | CAD 64,54 | +%0,26 | CAD 65,18 | CAD 65,18 | CAD 63,96 | 5,90K |
| 2026-06-08 | CAD 64,37 | +%0,72 | CAD 63,75 | CAD 64,38 | CAD 63,43 | 5,40K |
| 2026-06-05 | CAD 63,91 | -%0,53 | CAD 63,54 | CAD 64,65 | CAD 63,37 | 7,20K |
| 2026-06-04 | CAD 64,25 | -%0,74 | CAD 64,73 | CAD 64,73 | CAD 63,60 | 25,00K |
| 2026-06-03 | CAD 64,73 | +%0,70 | CAD 63,99 | CAD 64,74 | CAD 63,76 | 8,40K |
| 2026-06-02 | CAD 64,28 | -%1,09 | CAD 64,98 | CAD 65,58 | CAD 63,71 | 44,30K |
| 2026-06-01 | CAD 64,99 | -%1,96 | CAD 65,60 | CAD 65,76 | CAD 63,86 | 29,50K |
| 2026-05-29 | CAD 66,29 | +%1,58 | CAD 64,85 | CAD 66,29 | CAD 64,85 | 14,90K |
| 2026-05-28 | CAD 65,26 | +%0,40 | CAD 65,05 | CAD 65,71 | CAD 64,96 | 27,70K |
| 2026-05-27 | CAD 65,00 | +%0,57 | CAD 64,63 | CAD 65,59 | CAD 64,60 | 12,00K |
| 2026-05-26 | CAD 64,63 | -%0,52 | CAD 65,25 | CAD 65,26 | CAD 64,06 | 10,60K |