Cogeco Inc. SV (CGECF) Historical Prices

0 Followers

Time Period

Events

CGECF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.47	34.20	32.74	33.47	33.47	-1.59%	0	0.00
Nov 10, 2026	34.01	34.56	33.46	34.01	34.01	>-0.01%	0	0.00
Nov 09, 2026	34.73	35.14	34.31	34.73	34.01	-2.85%	0	0.00
Nov 06, 2026	35.75	36.54	34.95	35.75	35.01	-1.84%	0	0.00
Nov 05, 2026	36.42	37.23	35.60	36.42	35.67	+1.29%	0	0.00
Nov 04, 2026	35.95	35.95	35.95	35.95	35.21	+5.27%	433	0.19
Nov 03, 2026	34.15	34.15	34.15	34.15	33.45	+10.13%	88,617	96.26
Nov 02, 2026	31.01	31.01	31.01	31.01	30.37	-5.77%	5,118	6.10
Oct 30, 2026	32.91	32.91	32.91	32.91	32.23	-1.60%	995	1.11
Oct 29, 2026	33.45	33.71	33.18	33.45	32.76	+1.90%	0	0.00
Oct 28, 2026	32.82	33.02	32.62	32.82	32.15	-0.18%	0	0.00
Oct 27, 2026	32.88	33.09	32.67	32.88	32.21	-1.16%	0	0.00
Oct 26, 2026	33.27	33.73	32.80	33.27	32.58	-0.43%	0	0.00
Oct 23, 2026	33.41	33.64	33.18	33.41	32.72	-2.31%	0	0.00
Oct 22, 2026	34.20	34.50	33.90	34.20	33.50	+3.64%	0	0.00
Oct 21, 2026	33.00	33.00	33.00	33.00	32.32	+0.76%	2,375	2.14
Oct 20, 2026	32.75	32.75	32.75	32.75	32.08	-0.76%	485	0.44
Oct 19, 2026	33.00	33.00	33.00	33.00	32.32	+1.90%	125	0.11
Oct 16, 2026	32.39	32.80	31.97	32.39	31.72	-0.84%	0	0.00
Oct 15, 2026	32.27	32.66	32.27	32.66	31.99	+3.12%	600	0.55
Oct 14, 2026	31.67	31.89	31.45	31.67	31.02	-0.17%	0	0.00
Oct 13, 2026	31.73	32.14	31.31	31.73	31.07	+0.52%	0	0.00
Oct 12, 2026	31.56	32.67	30.45	31.56	30.91	-3.19%	0	0.00
Oct 09, 2026	33.25	33.25	32.60	32.60	31.93	-3.43%	1,783	1.52
Oct 08, 2026	33.76	34.00	33.51	33.76	33.06	-1.30%	0	0.00
Oct 07, 2026	35.00	35.00	34.20	34.20	33.50	+1.47%	4,076	3.68
Oct 06, 2026	33.71	34.80	32.61	33.71	33.01	-3.70%	0	0.00
Oct 05, 2026	34.50	35.00	34.06	35.00	34.28	+0.29%	5,047	4.90
Oct 02, 2026	34.89	34.90	34.89	34.90	34.18	+1.25%	598	0.59
Oct 01, 2026	34.47	34.47	34.47	34.47	33.76	+0.23%	648	0.64
Sep 30, 2026	34.39	34.39	34.39	34.39	33.68	+0.45%	2,514	2.59
Sep 29, 2026	34.24	34.83	33.64	34.24	33.53	-1.48%	0	0.00
Sep 28, 2026	34.75	35.21	34.29	34.75	34.04	-4.77%	0	0.00
Sep 25, 2026	36.49	37.09	35.89	36.49	35.74	-0.77%	0	0.00
Sep 24, 2026	36.78	37.08	36.47	36.78	36.02	-0.73%	0	0.00
Sep 23, 2026	37.05	37.73	36.36	37.05	36.28	-2.15%	0	0.00
Sep 22, 2026	38.90	38.90	37.86	37.86	37.08	-1.85%	2,459	2.52
Sep 21, 2026	38.58	39.09	38.06	38.58	37.78	-0.12%	0	0.00
Sep 18, 2026	38.62	39.16	38.08	38.62	37.83	-0.75%	0	0.00
Sep 17, 2026	38.91	39.55	38.27	38.91	38.11	-0.31%	0	0.00
Sep 16, 2026	39.03	39.35	38.71	39.03	38.23	-1.39%	0	0.00
Sep 15, 2026	39.58	40.18	38.98	39.58	38.77	+0.93%	0	0.00
Sep 14, 2026	39.22	39.72	38.71	39.22	38.41	+0.28%	0	0.00
Sep 11, 2026	39.11	39.44	38.77	39.11	38.30	+0.06%	0	0.00
Sep 10, 2026	39.08	39.68	38.48	39.08	38.28	-1.29%	0	0.00
Sep 09, 2026	39.59	39.59	39.59	39.59	38.78	-1.68%	3,457	3.56
Sep 08, 2026	40.27	41.00	39.53	40.27	39.44	-1.18%	0	0.00
Sep 07, 2026	40.75	41.02	40.47	40.75	39.91	0.00%	0	0.00
Sep 04, 2026	40.75	41.02	40.47	40.75	39.91	+0.36%	0	0.00
Sep 03, 2026	40.60	40.60	40.60	40.60	39.77	-0.41%	1,584	1.67

Cogeco Inc. SV historical prices

Cogeco Inc. SV (CGECF) Historical Prices

Become an Expert with TipRanks Premium