Cogeco Communications

CCA
🏛️ canada →
64.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 100.28 100.75 100.28 100.75 0.0M
2021-12-30 100.16 100.16 99.63 99.63 0.0M
2021-12-29 99.91 99.91 99.19 99.19 0.0M
2021-12-24 98.57 98.57 98.57 98.57 0.0M
2021-12-23 100.47 100.47 99.05 99.05 0.0M
2021-12-22 98.80 99.15 98.69 99.13 0.1M
2021-12-21 98.01 98.27 97.85 98.27 0.0M
2021-12-20 98.11 98.30 96.95 97.60 0.0M
2021-12-17 97.67 98.75 97.25 98.45 0.0M
2021-12-16 96.87 97.28 96.27 96.79 0.0M
2021-12-15 97.06 97.06 96.00 96.28 0.0M
2021-12-14 97.64 97.64 96.75 97.04 0.0M
2021-12-13 98.27 98.53 98.10 98.10 0.0M
2021-12-10 98.25 98.25 97.79 97.79 0.0M
2021-12-09 101.00 101.00 99.32 99.42 0.0M
2021-12-08 99.67 99.67 99.60 99.60 0.0M
2021-12-07 99.68 99.80 99.27 99.27 0.4M
2021-12-06 99.25 100.05 99.25 99.66 0.3M
2021-12-03 99.70 99.98 99.70 99.90 0.0M
2021-12-02 98.86 99.84 98.76 99.84 0.0M
2021-11-30 99.34 99.34 96.80 97.68 0.1M
2021-11-29 99.18 99.18 98.92 98.92 0.0M
2021-11-26 100.04 100.04 99.37 99.37 0.0M
2021-11-25 100.88 100.88 100.88 100.88 0.0M
2021-11-24 98.98 99.88 98.70 99.88 0.1M
2021-11-23 98.18 99.87 98.15 99.44 0.0M
2021-11-22 98.35 98.65 97.96 98.32 0.0M
2021-11-19 99.37 99.61 98.94 99.02 0.0M
2021-11-18 98.95 99.50 98.60 99.10 0.0M
2021-11-17 100.44 100.44 99.46 99.72 0.1M
2021-11-16 101.55 101.55 99.80 100.60 0.0M
2021-11-15 102.40 102.78 100.35 100.57 0.0M
2021-11-12 105.39 105.39 103.63 104.11 0.0M
2021-11-11 106.06 106.50 106.06 106.25 0.0M
2021-11-10 107.02 107.38 105.64 106.13 0.0M
2021-11-09 107.15 107.15 106.58 106.58 0.0M
2021-11-08 105.95 106.96 105.95 106.74 0.0M
2021-11-05 105.37 106.33 105.37 105.80 0.0M
2021-11-04 105.40 105.40 105.32 105.32 0.0M
2021-11-03 105.00 105.86 104.93 105.38 0.0M
2021-11-02 105.70 105.70 104.52 105.11 0.0M
2021-11-01 105.34 105.45 104.95 104.95 0.0M
2021-10-29 107.67 107.67 106.61 106.61 0.0M
2021-10-28 107.24 108.61 107.23 108.51 0.0M
2021-10-27 107.21 107.21 106.33 106.80 0.0M
2021-10-26 107.65 108.55 107.56 107.56 0.0M
2021-10-25 107.23 107.49 107.02 107.49 0.0M
2021-10-22 108.69 108.69 108.69 108.69 0.0M
2021-10-20 108.26 108.33 108.04 108.30 0.0M
2021-10-19 108.00 108.09 107.80 107.93 0.0M
2021-10-18 107.84 107.84 107.16 107.47 0.0M
2021-10-15 108.00 108.00 107.97 107.99 0.0M
2021-10-14 108.40 108.99 107.32 107.43 0.0M
2021-10-13 108.36 108.52 108.30 108.35 0.0M
2021-10-12 111.06 111.43 110.67 110.72 0.0M
2021-10-08 112.81 112.93 111.77 111.79 0.0M
2021-10-07 112.91 113.01 112.91 113.01 0.0M
2021-10-06 112.87 112.87 111.92 112.33 0.0M
2021-10-05 112.00 112.08 112.00 112.08 0.0M
2021-10-04 111.76 111.76 111.76 111.76 0.0M
2021-10-01 112.27 112.42 111.50 111.50 0.0M
2021-09-30 113.58 113.58 112.59 112.60 0.0M
2021-09-29 114.06 114.64 114.06 114.25 0.0M
2021-09-28 113.01 114.72 113.01 114.29 0.0M
2021-09-27 113.38 113.38 113.38 113.38 0.0M
2021-09-24 113.53 113.65 113.53 113.65 0.0M
2021-09-23 113.71 113.72 113.59 113.59 0.0M
2021-09-22 113.86 114.28 113.86 114.21 0.0M
2021-09-21 114.11 114.11 114.11 114.11 0.0M
2021-09-20 113.39 114.12 113.30 114.12 0.0M
2021-09-17 114.48 114.85 114.48 114.85 0.0M
2021-09-16 115.01 115.35 114.54 115.35 0.0M
2021-09-15 115.00 115.00 114.67 114.67 0.0M
2021-09-14 114.75 115.05 114.75 114.99 0.0M
2021-09-13 114.91 115.09 114.78 114.78 0.0M
2021-09-10 115.09 115.24 115.08 115.24 0.0M
2021-09-09 115.22 115.33 115.15 115.15 0.0M
2021-09-08 117.11 117.11 116.15 116.93 0.0M
2021-09-07 117.00 117.00 115.97 115.97 0.0M
2021-09-03 118.53 118.53 118.13 118.13 0.0M
2021-09-02 119.09 119.09 119.09 119.09 0.0M
2021-09-01 116.17 116.92 115.84 116.92 0.0M
2021-08-31 116.91 116.96 116.02 116.02 0.0M
2021-08-27 116.91 116.91 116.08 116.08 0.0M
2021-08-25 116.00 116.36 114.93 116.36 0.0M
2021-08-24 115.96 116.24 115.96 116.19 0.0M
2021-08-19 114.78 115.84 114.67 115.84 0.0M
2021-08-18 114.20 115.21 114.20 115.02 0.0M
2021-08-17 115.56 115.56 114.82 115.20 0.0M
2021-08-16 116.82 116.99 116.82 116.84 0.0M
2021-08-13 117.78 117.78 116.72 116.90 0.0M
2021-08-11 117.11 117.88 117.11 117.45 0.0M
2021-08-10 117.50 117.50 116.90 116.90 0.0M
2021-08-06 115.85 117.09 115.85 117.09 0.0M
2021-08-05 117.21 117.21 116.05 116.70 0.0M
2021-08-04 117.27 117.79 116.83 117.23 0.0M
2021-08-03 117.88 118.41 117.31 117.31 0.0M
2021-07-30 118.31 118.31 116.87 118.00 0.0M
2021-07-29 118.34 118.36 118.04 118.11 0.0M
2021-07-28 119.72 119.72 117.96 118.06 0.0M
2021-07-27 118.57 119.77 118.57 119.60 0.0M
2021-07-26 121.00 121.00 119.38 119.51 0.0M
2021-07-23 120.29 120.76 119.95 120.45 0.0M
2021-07-22 119.97 120.33 119.94 120.00 0.0M
2021-07-21 120.14 120.35 119.83 120.17 0.0M
2021-07-20 121.00 121.00 119.70 120.06 0.0M
2021-07-19 120.20 121.17 119.56 120.07 0.0M
2021-07-16 119.06 120.40 119.06 120.39 0.0M
2021-07-15 119.99 119.99 119.84 119.93 0.0M
2021-07-14 121.97 121.97 121.81 121.81 0.0M
2021-07-13 122.16 122.77 122.16 122.74 0.0M
2021-07-12 121.33 122.01 121.33 121.75 0.0M
2021-07-09 119.67 121.24 119.25 121.14 0.0M
2021-07-08 119.97 119.97 118.66 118.70 0.0M
2021-07-07 119.44 120.04 119.44 119.96 0.0M
2021-07-06 119.99 120.49 119.16 120.00 0.0M
2021-07-05 121.29 121.58 121.29 121.58 0.0M
2021-07-02 121.85 122.00 120.74 121.11 0.0M
2021-06-30 119.96 120.70 119.95 120.48 0.0M
2021-06-29 115.25 115.29 115.02 115.29 0.0M
2021-06-28 114.05 115.00 113.78 115.00 0.1M
2021-06-25 114.00 115.00 114.00 114.07 0.0M
2021-06-24 113.46 114.25 113.44 114.22 0.0M
2021-06-23 113.51 113.61 113.34 113.34 0.0M
2021-06-22 114.70 115.64 114.70 114.96 0.0M
2021-06-21 114.37 115.17 114.22 115.17 0.0M
2021-06-18 115.42 115.42 114.60 114.60 0.0M
2021-06-17 116.83 117.11 115.76 116.86 0.0M
2021-06-16 117.75 118.09 117.70 117.70 0.0M
2021-06-15 118.83 118.83 118.83 118.83 0.0M
2021-06-14 117.48 118.32 117.48 118.05 0.0M
2021-06-11 118.02 118.14 117.80 117.80 0.0M
2021-06-10 119.40 119.49 119.40 119.49 0.0M
2021-06-09 117.89 118.20 117.89 118.20 0.0M
2021-06-08 118.92 118.95 117.75 117.75 0.0M
2021-06-07 118.08 118.08 118.08 118.08 0.0M
2021-06-04 118.10 118.10 118.01 118.01 0.0M
2021-06-03 118.01 118.70 118.01 118.35 0.0M
2021-06-02 116.97 117.05 116.95 117.05 0.0M
2021-06-01 116.58 116.74 116.53 116.74 0.0M
2021-05-28 118.00 118.00 118.00 118.00 0.0M
2021-05-27 118.18 118.18 117.49 117.49 0.0M
2021-05-26 115.01 118.32 115.01 118.32 0.0M
2021-05-25 115.28 115.39 115.15 115.39 0.0M
2021-05-21 113.40 114.10 113.40 113.92 0.0M
2021-05-20 117.25 117.38 115.89 116.02 0.0M
2021-05-19 117.75 117.75 117.75 117.75 0.0M
2021-05-18 117.74 118.34 117.74 118.00 0.0M
2021-05-17 119.02 119.02 118.00 118.00 0.0M
2021-05-14 120.00 120.00 120.00 120.00 0.0M
2021-05-13 119.45 119.45 119.45 119.45 0.0M
2021-05-12 118.06 118.92 118.06 118.92 0.0M
2021-05-11 117.37 118.00 117.32 118.00 0.0M
2021-05-10 118.54 118.83 118.13 118.13 0.0M
2021-05-07 118.88 118.88 118.22 118.60 0.0M
2021-05-06 117.10 118.15 117.04 117.91 0.0M
2021-05-05 118.25 118.25 118.25 118.25 0.0M
2021-05-04 118.33 118.33 118.33 118.33 0.0M
2021-05-03 117.95 117.95 116.79 117.08 0.0M
2021-04-30 116.52 117.09 116.43 116.78 0.0M
2021-04-29 116.02 117.40 116.02 116.40 0.0M
2021-04-28 116.48 117.14 116.24 116.28 0.0M
2021-04-27 118.00 118.00 116.22 116.48 0.0M
2021-04-26 118.01 118.83 117.95 117.95 0.0M
2021-04-23 118.98 118.98 117.99 118.28 0.0M
2021-04-22 118.97 119.15 118.00 118.01 0.0M
2021-04-21 120.22 120.22 118.90 118.90 0.0M
2021-04-20 118.72 119.50 118.45 119.02 0.0M
2021-04-19 120.89 120.89 118.59 119.05 0.0M
2021-04-16 120.10 120.10 118.71 118.71 0.0M
2021-04-15 120.44 121.21 119.00 121.13 0.0M
2021-04-14 120.97 120.97 120.97 120.97 0.0M
2021-04-13 118.89 118.89 118.12 118.46 0.0M
2021-04-12 118.24 118.55 118.14 118.35 0.0M
2021-04-09 120.39 120.39 118.02 118.46 0.0M
2021-04-08 120.42 120.82 119.73 120.41 0.0M
2021-04-07 119.15 119.51 118.11 119.51 0.0M
2021-04-06 118.01 118.30 117.68 118.25 0.0M
2021-04-05 118.00 118.00 118.00 118.00 0.0M
2021-04-01 117.82 118.56 117.61 118.36 0.0M
2021-03-31 119.25 119.92 117.73 117.73 0.0M
2021-03-30 119.69 119.69 118.00 119.18 0.0M
2021-03-29 120.15 120.15 118.52 119.11 0.0M
2021-03-26 121.05 121.35 118.71 119.41 0.0M
2021-03-25 120.13 121.24 119.55 121.00 0.0M
2021-03-24 121.47 121.49 118.86 119.55 0.0M
2021-03-23 120.71 122.76 120.71 122.23 0.0M
2021-03-22 119.88 121.03 119.57 120.37 0.0M
2021-03-19 120.88 121.06 119.01 119.01 0.0M
2021-03-18 121.00 121.00 119.54 119.66 0.0M
2021-03-17 119.99 121.10 119.99 121.10 0.0M
2021-03-16 121.58 121.58 119.82 119.89 0.0M
2021-03-15 118.58 120.20 118.00 119.99 0.1M
2021-03-12 118.99 118.99 116.95 118.00 0.1M
2021-03-11 116.52 117.15 116.22 117.15 0.0M
2021-03-10 118.00 118.00 115.89 116.61 0.0M
2021-03-09 117.98 118.02 117.42 117.92 0.0M
2021-03-08 116.57 118.58 116.57 117.54 0.0M
2021-03-05 115.47 116.41 115.47 116.11 0.0M
2021-03-04 115.05 115.63 114.70 114.70 0.0M
2021-03-03 116.48 116.48 115.64 115.85 0.0M
2021-03-01 116.46 116.46 115.38 116.05 0.0M
2021-02-26 113.87 115.63 113.87 115.08 0.0M
2021-02-25 113.74 114.59 113.74 114.59 0.0M
2021-02-24 114.33 114.94 114.25 114.55 0.0M
2021-02-23 114.29 115.05 113.80 114.70 0.0M
2021-02-22 115.91 116.40 115.03 115.72 0.0M
2021-02-19 116.15 116.15 115.97 116.07 0.0M
2021-02-18 112.66 116.65 112.66 116.31 0.0M
2021-02-17 118.50 118.50 115.87 116.27 0.0M
2021-02-16 118.77 119.18 118.43 118.46 0.0M
2021-02-12 115.44 117.93 115.02 117.05 0.0M
2021-02-11 114.72 115.66 114.72 115.35 0.0M
2021-02-10 112.47 115.17 112.47 115.15 0.0M
2021-02-09 112.41 114.12 112.41 113.96 0.0M
2021-02-08 111.12 112.38 110.45 112.09 0.0M
2021-02-05 110.29 110.80 109.89 110.80 0.0M
2021-02-04 109.48 110.85 109.48 110.14 0.0M
2021-02-03 109.48 109.56 108.70 109.56 0.0M
2021-02-02 109.89 110.59 109.52 109.52 0.0M
2021-02-01 109.41 110.39 109.07 109.48 0.0M
2021-01-29 108.65 110.21 108.65 108.91 0.0M
2021-01-28 109.10 109.72 109.05 109.25 0.0M
2021-01-27 108.49 109.19 108.01 108.80 0.0M
2021-01-26 107.93 110.00 107.91 109.05 0.0M
2021-01-25 106.63 108.24 105.92 108.24 0.0M
2021-01-22 104.76 105.72 104.76 105.72 0.0M
2021-01-21 103.90 104.92 103.57 104.83 0.0M
2021-01-20 103.57 103.57 102.43 102.72 0.0M
2021-01-19 106.23 106.23 103.53 103.53 0.0M
2021-01-18 103.30 106.66 103.25 106.48 0.0M
2021-01-15 100.68 102.01 100.29 101.86 0.0M
2021-01-14 97.00 97.00 96.14 96.17 0.0M
2021-01-13 97.48 97.50 97.00 97.44 0.0M
2021-01-12 98.00 98.00 97.54 97.62 0.0M
2021-01-11 97.60 98.00 97.60 98.00 0.0M
2021-01-08 98.30 98.30 97.95 98.21 0.0M
2021-01-07 98.00 98.00 97.71 97.86 0.0M
2021-01-06 98.53 98.73 97.84 98.28 0.0M
2021-01-05 97.89 98.68 97.55 98.49 0.0M
2021-01-04 97.65 97.73 97.52 97.52 0.0M