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
2022-12-30 76.00 77.06 76.00 77.05 0.0M
2022-12-29 73.96 75.93 73.96 75.82 0.0M
2022-12-28 73.87 74.04 73.50 73.50 0.0M
2022-12-23 73.50 74.07 73.50 74.07 0.0M
2022-12-22 73.40 74.57 73.40 73.82 0.0M
2022-12-21 73.01 74.59 73.01 74.59 0.0M
2022-12-20 72.00 72.70 72.00 72.67 0.0M
2022-12-19 72.04 72.04 72.04 72.04 0.0M
2022-12-16 75.05 75.10 74.17 75.10 0.0M
2022-12-15 75.10 75.10 74.36 74.44 0.0M
2022-12-14 75.93 75.93 75.73 75.73 0.0M
2022-12-13 76.98 76.98 76.88 76.88 0.0M
2022-12-12 75.27 76.07 75.06 75.66 0.0M
2022-12-09 75.56 75.65 74.67 74.67 0.0M
2022-12-08 75.72 77.32 75.72 76.03 0.0M
2022-12-07 77.06 77.79 74.96 75.03 0.1M
2022-12-06 78.67 78.77 77.09 77.09 0.0M
2022-12-05 78.32 78.64 77.81 77.96 0.0M
2022-12-02 77.50 78.00 77.50 78.00 0.0M
2022-12-01 75.87 77.97 75.87 77.81 0.0M
2022-11-30 74.62 75.41 73.96 75.23 0.0M
2022-11-29 75.00 75.55 75.00 75.32 0.0M
2022-11-28 75.87 75.87 74.68 75.20 0.0M
2022-11-25 74.35 75.56 74.35 74.92 0.0M
2022-11-24 74.90 74.90 74.04 74.30 0.0M
2022-11-23 73.95 74.15 73.65 74.04 0.0M
2022-11-22 73.00 73.61 72.42 73.22 0.0M
2022-11-21 74.13 74.51 73.10 73.10 0.0M
2022-11-18 75.26 75.60 73.59 74.05 0.0M
2022-11-17 73.30 74.49 73.00 74.49 0.0M
2022-11-16 73.74 73.74 73.26 73.65 0.0M
2022-11-15 74.19 75.39 73.58 73.58 0.0M
2022-11-14 72.67 73.79 72.67 72.89 0.0M
2022-11-11 72.45 74.41 72.20 72.20 0.0M
2022-11-10 73.40 73.93 72.00 72.00 0.0M
2022-11-09 69.90 71.59 69.75 71.59 0.0M
2022-11-08 70.48 71.40 70.48 71.21 0.0M
2022-11-07 69.08 70.69 68.69 70.69 0.0M
2022-11-04 70.73 70.73 69.92 69.92 0.0M
2022-11-03 70.90 70.90 70.45 70.45 0.0M
2022-11-02 71.43 71.43 70.44 70.91 0.0M
2022-11-01 70.81 72.01 70.81 71.89 0.0M
2022-10-31 70.53 71.31 69.11 69.42 0.0M
2022-10-28 71.60 72.35 70.38 70.90 0.0M
2022-10-27 68.82 68.82 67.54 67.54 0.0M
2022-10-26 67.84 68.35 67.70 68.20 0.0M
2022-10-25 66.72 67.18 66.26 67.14 0.0M
2022-10-24 65.57 65.57 65.57 65.57 0.0M
2022-10-21 65.15 65.19 64.50 65.12 0.0M
2022-10-20 67.78 67.78 64.90 64.90 0.0M
2022-10-19 65.39 66.77 65.39 66.75 0.0M
2022-10-18 66.65 66.65 66.10 66.10 0.0M
2022-10-17 65.60 66.71 65.60 65.70 0.0M
2022-10-14 65.14 65.14 65.04 65.04 0.0M
2022-10-13 63.10 65.93 62.60 65.38 0.0M
2022-10-12 65.47 65.47 65.11 65.29 0.0M
2022-10-11 65.72 65.72 64.86 65.00 0.0M
2022-10-07 69.14 69.14 66.98 66.99 0.0M
2022-10-06 70.85 70.95 70.53 70.95 0.0M
2022-10-05 71.64 73.73 71.64 72.95 0.1M
2022-10-04 73.32 73.36 72.20 72.20 0.0M
2022-10-03 72.08 73.27 72.08 72.50 0.0M
2022-09-30 71.47 72.21 71.47 72.01 0.0M
2022-09-29 70.87 71.71 70.09 71.71 0.0M
2022-09-28 72.31 72.31 71.24 71.24 0.0M
2022-09-27 72.32 72.32 71.00 71.03 0.0M
2022-09-26 74.46 74.46 72.10 72.15 0.0M
2022-09-23 74.71 74.85 74.38 74.44 0.0M
2022-09-22 75.86 75.92 75.27 75.27 0.0M
2022-09-21 76.13 76.13 75.69 75.69 0.0M
2022-09-20 74.79 76.15 74.79 75.73 0.0M
2022-09-19 77.58 77.70 76.37 76.44 0.0M
2022-09-16 76.26 76.59 76.26 76.52 0.0M
2022-09-15 78.06 78.06 76.71 76.78 0.0M
2022-09-14 77.81 78.01 77.55 77.75 0.0M
2022-09-13 78.04 78.04 77.16 77.16 0.0M
2022-09-12 79.30 80.00 78.50 78.60 0.0M
2022-09-09 78.17 79.30 78.17 78.91 0.0M
2022-09-08 77.31 77.31 76.33 76.56 0.0M
2022-09-07 76.07 77.33 76.07 77.00 0.0M
2022-09-06 77.74 77.80 75.87 76.03 0.0M
2022-09-02 79.56 79.68 78.96 79.13 0.0M
2022-09-01 79.65 79.65 78.55 78.70 0.0M
2022-08-31 81.16 81.28 80.31 80.39 0.0M
2022-08-30 82.32 82.35 81.77 81.88 0.0M
2022-08-26 84.41 84.41 83.35 83.81 0.0M
2022-08-25 83.78 84.10 83.78 84.10 0.0M
2022-08-24 83.75 83.94 83.44 83.72 0.0M
2022-08-23 83.25 83.96 83.25 83.96 0.0M
2022-08-19 84.24 85.09 84.24 85.09 0.0M
2022-08-18 83.56 84.97 83.56 84.97 0.0M
2022-08-17 85.80 85.80 84.77 84.96 0.0M
2022-08-16 85.81 86.70 85.68 86.25 0.0M
2022-08-15 84.99 85.06 84.60 85.05 0.0M
2022-08-12 85.20 85.49 84.84 85.10 0.0M
2022-08-11 82.99 84.60 82.99 84.13 0.0M
2022-08-10 83.23 83.52 82.86 82.86 0.0M
2022-08-09 82.92 82.92 81.75 81.80 0.0M
2022-08-08 84.23 84.40 83.00 83.00 0.0M
2022-08-05 83.27 83.64 82.71 83.02 0.0M
2022-08-04 83.66 83.66 83.66 83.66 0.0M
2022-08-03 81.86 82.15 80.41 82.15 0.0M
2022-08-02 82.56 82.56 81.03 81.83 0.0M
2022-07-29 83.13 84.17 82.86 82.86 0.0M
2022-07-28 84.82 84.82 83.61 83.61 0.0M
2022-07-27 84.71 85.79 84.71 85.42 0.0M
2022-07-26 84.71 85.31 84.71 84.97 0.0M
2022-07-22 85.88 85.88 85.53 85.53 0.0M
2022-07-21 84.34 85.70 84.34 85.70 0.0M
2022-07-19 81.56 83.69 81.56 83.69 0.0M
2022-07-18 81.97 83.52 81.97 83.39 0.0M
2022-07-15 83.03 83.04 83.03 83.04 0.0M
2022-07-14 86.66 87.00 86.00 86.00 0.0M
2022-07-13 87.43 87.64 86.27 86.27 0.0M
2022-07-12 88.56 89.47 87.66 88.95 0.0M
2022-07-11 88.18 88.18 88.18 88.18 0.0M
2022-07-08 89.17 89.17 88.93 89.09 0.0M
2022-07-07 89.22 89.22 88.09 88.10 0.0M
2022-07-06 89.79 89.88 89.12 89.43 0.0M
2022-07-05 89.33 89.39 88.55 89.39 0.0M
2022-07-04 87.90 89.41 87.27 89.28 0.0M
2022-06-30 86.87 88.23 86.87 87.11 0.0M
2022-06-29 88.51 90.59 87.43 88.14 0.0M
2022-06-28 91.27 92.50 91.27 91.35 0.0M
2022-06-27 90.24 91.01 90.24 90.74 0.0M
2022-06-24 88.37 90.52 88.37 90.36 0.0M
2022-06-23 88.85 88.85 87.08 87.47 0.0M
2022-06-22 88.66 89.80 88.31 89.64 0.0M
2022-06-21 90.57 91.04 90.57 90.60 0.0M
2022-06-20 91.02 91.15 90.52 90.52 0.0M
2022-06-17 91.38 91.50 90.64 90.91 0.0M
2022-06-16 92.96 92.96 89.87 90.09 0.0M
2022-06-15 95.78 95.78 94.17 94.17 0.0M
2022-06-14 95.00 95.00 95.00 95.00 0.0M
2022-06-13 96.17 96.53 95.70 95.70 0.0M
2022-06-10 97.23 97.66 97.23 97.30 0.0M
2022-06-09 97.49 98.23 97.49 97.90 0.0M
2022-06-08 97.94 98.29 97.87 98.29 0.0M
2022-06-07 99.08 99.63 99.08 99.49 0.0M
2022-06-06 100.24 101.53 99.31 99.54 0.0M
2022-06-03 100.23 101.49 99.76 100.06 0.0M
2022-06-02 104.22 104.22 100.31 100.31 0.0M
2022-05-31 105.94 106.26 104.59 105.10 0.0M
2022-05-30 106.56 106.56 106.56 106.56 0.0M
2022-05-27 106.11 106.28 106.10 106.13 0.0M
2022-05-26 106.34 106.34 105.65 105.65 0.0M
2022-05-25 103.87 105.63 103.87 105.63 0.0M
2022-05-24 103.15 103.43 103.05 103.43 0.0M
2022-05-20 103.30 103.30 102.73 103.04 0.0M
2022-05-19 102.52 102.76 102.15 102.15 0.0M
2022-05-18 102.48 103.26 101.96 102.20 0.0M
2022-05-17 102.37 102.69 102.04 102.04 0.0M
2022-05-16 99.89 101.61 99.89 101.61 0.0M
2022-05-13 97.11 99.92 97.11 99.58 0.0M
2022-05-12 95.75 95.84 95.51 95.84 0.0M
2022-05-11 96.03 96.58 95.20 95.71 0.0M
2022-05-10 98.21 98.21 96.43 97.01 0.0M
2022-05-09 95.09 98.12 94.69 96.53 0.0M
2022-05-06 96.61 96.61 95.54 95.61 0.0M
2022-05-05 98.60 98.60 96.46 97.21 0.0M
2022-05-04 97.76 98.34 97.24 98.34 0.0M
2022-05-03 99.72 99.79 99.50 99.50 0.0M
2022-05-02 103.08 103.08 99.66 99.66 0.0M
2022-04-29 107.02 107.02 105.42 105.42 0.0M
2022-04-28 108.11 108.20 108.00 108.20 0.0M
2022-04-27 108.66 109.74 108.10 108.42 0.0M
2022-04-26 108.55 108.55 108.23 108.26 0.0M
2022-04-25 109.71 111.00 109.26 110.90 0.0M
2022-04-22 112.79 112.79 111.78 111.78 0.0M
2022-04-21 113.00 113.00 112.44 112.85 0.0M
2022-04-20 113.88 113.96 113.88 113.96 0.0M
2022-04-19 113.95 113.95 113.22 113.36 0.0M
2022-04-18 111.75 113.70 111.75 113.24 0.0M
2022-04-14 109.08 111.77 109.08 111.20 0.0M
2022-04-13 106.84 107.53 106.84 107.53 0.0M
2022-04-12 107.75 107.81 107.37 107.81 0.0M
2022-04-11 107.02 107.02 105.99 106.10 0.0M
2022-04-08 106.36 107.28 106.36 106.81 0.0M
2022-04-07 106.63 106.63 106.63 106.63 0.0M
2022-04-06 104.62 105.95 104.60 105.95 0.0M
2022-04-05 105.59 105.91 104.50 104.50 0.0M
2022-04-04 103.86 104.55 103.86 104.55 0.0M
2022-04-01 102.77 102.77 102.50 102.50 0.0M
2022-03-31 105.11 105.11 103.48 103.59 0.0M
2022-03-30 103.00 104.98 103.00 104.98 0.0M
2022-03-29 102.99 103.35 102.99 103.35 0.0M
2022-03-25 103.21 103.21 102.75 102.75 0.0M
2022-03-24 102.86 103.09 102.54 102.54 0.0M
2022-03-23 103.14 103.58 103.14 103.58 0.0M
2022-03-22 103.11 103.64 103.07 103.41 0.0M
2022-03-21 101.51 101.81 101.51 101.81 0.0M
2022-03-18 102.43 102.43 100.70 101.05 0.0M
2022-03-17 103.41 103.41 102.61 103.22 0.0M
2022-03-16 102.68 102.68 102.68 102.68 0.0M
2022-03-15 101.91 101.91 101.10 101.50 0.0M
2022-03-14 103.08 103.83 102.91 102.99 0.0M
2022-03-11 104.32 104.32 103.11 103.11 0.0M
2022-03-10 103.60 103.86 103.50 103.69 0.0M
2022-03-09 105.44 105.44 104.96 105.21 0.0M
2022-03-08 104.78 106.59 104.78 105.02 0.0M
2022-03-07 103.43 104.36 103.43 104.36 0.0M
2022-03-04 100.61 102.01 100.61 101.72 0.0M
2022-03-02 101.42 101.42 100.43 100.95 0.0M
2022-03-01 100.28 100.55 100.28 100.55 0.0M
2022-02-28 101.50 101.89 101.25 101.44 0.0M
2022-02-25 101.00 102.13 101.00 102.00 0.0M
2022-02-24 100.53 101.29 100.53 100.95 0.0M
2022-02-23 103.83 103.83 103.83 103.83 0.0M
2022-02-22 104.50 104.50 104.50 104.50 0.0M
2022-02-18 105.00 105.00 104.79 104.97 0.0M
2022-02-17 105.26 105.64 104.71 104.73 0.0M
2022-02-15 105.51 105.51 105.51 105.51 0.0M
2022-02-14 105.59 106.00 105.59 106.00 0.0M
2022-02-11 105.88 105.99 105.67 105.80 0.0M
2022-02-10 105.93 106.39 105.22 105.22 0.0M
2022-02-09 104.91 105.54 104.91 105.23 0.0M
2022-02-08 103.19 104.74 102.89 104.25 0.0M
2022-02-04 103.00 103.24 103.00 103.03 0.0M
2022-02-03 102.50 103.25 102.50 102.97 0.0M
2022-02-02 102.75 103.94 102.75 103.92 0.0M
2022-02-01 103.67 103.67 103.22 103.22 0.0M
2022-01-31 103.34 104.25 102.99 104.25 0.0M
2022-01-28 97.24 100.24 97.24 100.24 0.0M
2022-01-27 97.30 97.63 96.81 97.25 0.0M
2022-01-26 96.09 99.01 96.09 96.40 0.0M
2022-01-25 97.44 98.37 96.52 98.29 0.0M
2022-01-24 97.09 97.41 95.84 97.41 0.0M
2022-01-21 98.83 99.20 97.57 97.57 0.0M
2022-01-20 100.45 101.56 99.92 99.92 0.0M
2022-01-19 98.11 100.33 97.96 100.33 0.0M
2022-01-18 98.83 98.83 97.70 97.92 0.0M
2022-01-17 98.30 99.72 98.30 99.28 0.0M
2022-01-14 101.30 101.30 98.82 98.82 0.0M
2022-01-13 98.51 100.26 98.51 100.04 0.0M
2022-01-12 100.59 100.59 99.30 99.47 0.0M
2022-01-10 101.26 102.65 101.26 102.63 0.0M
2022-01-07 100.62 101.08 100.62 101.05 0.0M
2022-01-06 100.00 100.00 100.00 100.00 0.0M
2022-01-05 100.96 101.08 100.20 100.20 0.0M
2022-01-04 100.01 101.06 100.01 100.84 0.0M