Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Cogeco Communications Inc. (CCA.TO)

Compare
65.69
+0.71
+(1.09%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202564.8266.2564.8265.6965.6953,100
Apr 16, 202565.0866.0964.9264.9864.9842,300
Apr 15, 202564.7365.5064.6865.2265.2272,400
Apr 14, 202563.4564.9563.1664.8364.8383,500
Apr 11, 202561.4163.6161.2562.5362.5386,200
Apr 10, 202564.5365.9960.7561.5161.51142,900
Apr 9, 202565.0367.1563.7066.3066.30180,300
Apr 8, 202566.6167.1065.6566.2466.24102,200
Apr 7, 202565.1067.2864.5666.0266.0297,400
Apr 4, 202568.9469.0866.6566.9766.9773,700
Apr 3, 202568.5070.0068.3269.1269.1264,300
Apr 2, 202570.1970.1968.6369.0969.0957,000
Apr 1, 202570.4670.4668.7969.5069.50161,900
Mar 31, 202567.7270.4567.3770.1870.18108,900
Mar 28, 202569.1369.3768.3868.4068.4045,900
Mar 27, 202567.5470.1067.5469.2069.2087,900
Mar 26, 202567.5067.6566.9167.6267.6242,500
Mar 25, 202566.3167.5266.3167.2167.2136,200
Mar 24, 202566.9467.6965.8166.5066.5092,700
Mar 21, 202566.2168.4465.6166.6766.671,338,700
Mar 20, 202566.9967.0165.9566.2166.21100,900
Mar 19, 202567.2967.5566.9967.5267.5254,200
Mar 18, 202567.9768.6466.8567.2767.2767,500
Mar 17, 202567.3368.6167.3367.9067.9072,400
Mar 14, 202566.4967.7166.4967.3067.3031,500
Mar 13, 202566.2067.6866.2067.0567.0578,200
Mar 12, 202566.3267.0065.6466.4966.4981,400
Mar 11, 202566.5367.2365.9267.0767.0791,000
Mar 10, 202566.9667.9866.3066.4666.46144,900
Mar 7, 202566.1067.2365.6366.7366.7351,100
Mar 6, 202565.4466.2865.4065.8465.8435,100
Mar 5, 202565.2767.9465.2766.0766.0782,700
Mar 4, 202565.0065.1063.9364.9564.9551,400
Mar 3, 202565.3266.3965.1765.3365.3349,600
Feb 28, 202567.1367.2465.7365.7765.7785,600
Feb 27, 202567.9068.2667.0767.0967.0956,300
Feb 26, 202567.1568.1566.9467.9667.9661,800
Feb 25, 202566.8467.6866.7266.9966.9984,700
Feb 24, 202565.7667.1565.3967.0367.0391,000
Feb 21, 202565.0865.5164.7065.1765.1790,700
Feb 20, 202564.8365.3664.1065.0365.0379,200
Feb 19, 202565.2366.3164.3465.1065.10169,800
Feb 18, 202564.8365.7964.3365.4465.44106,400
Feb 14, 202563.8464.9663.8464.8764.8779,200
Feb 13, 202564.0264.9763.7163.8463.84130,700
Feb 12, 202562.9963.6562.9963.5863.5842,300
Feb 11, 202562.8263.6362.6063.3563.3582,300
Feb 10, 202562.5563.4662.4762.9262.92109,500
Feb 7, 202562.9363.0962.0562.1762.1794,500
Feb 6, 202563.6964.6162.8063.1163.11137,000
Feb 5, 202563.0063.9962.5063.9163.9173,700
Feb 4, 202560.0863.1459.9062.5562.55151,700
Feb 3, 202559.4160.3759.1060.0760.07142,800
Jan 31, 202561.8061.8960.6861.1561.15122,600
Jan 30, 202561.3462.6861.1761.7461.7477,500
Jan 29, 202560.2961.3860.2960.9860.9863,200
Jan 28, 202560.7860.9760.2560.8060.8073,000
Jan 27, 2025 0.922 Dividend
Jan 27, 202560.6862.3160.3860.4860.48111,600
Jan 24, 202561.7162.5961.5962.2161.2992,700
Jan 23, 202561.5862.1861.2261.7560.83103,700
Jan 22, 202561.3561.5960.6061.3460.4393,800
Jan 21, 202561.8361.9961.0361.2660.35129,500
Jan 20, 202561.3562.5061.3561.8860.9684,400
Jan 17, 202562.6863.3561.6362.1061.18175,200
Jan 16, 202561.8762.9061.0062.4461.51134,600
Jan 15, 202562.2263.5861.8161.8660.94215,800
Jan 14, 202569.8070.0062.2863.4362.49248,600
Jan 13, 202567.2668.0767.0067.4366.4360,800
Jan 10, 202568.2768.5467.4067.7166.7162,300
Jan 9, 202569.0169.1368.1568.8967.8741,400
Jan 8, 202571.2471.2469.0469.3068.2758,900
Jan 7, 202569.4872.1269.4871.1070.0598,400
Jan 6, 202569.2269.4768.1569.0768.0565,000
Jan 3, 202568.0469.4568.0468.7167.6934,800
Jan 2, 202567.6368.4067.6268.0467.0321,000
Dec 31, 202466.2667.9066.2667.3566.3533,700
Dec 30, 202466.5067.2365.9266.5665.5719,800
Dec 27, 202468.1068.2466.3966.7765.7849,500
Dec 24, 202466.1466.6765.8666.1465.1614,900
Dec 23, 202466.3767.3964.6766.5165.5240,600
Dec 20, 202465.8466.6565.0166.3665.38103,000
Dec 19, 202465.8966.1065.3065.4464.4784,700
Dec 18, 202466.8567.2865.9666.2065.2258,500
Dec 17, 202468.4668.5566.3166.8065.8185,100
Dec 16, 202469.7669.7968.4468.5967.5744,900
Dec 13, 202470.5870.6369.4470.1369.0930,700
Dec 12, 202470.8871.0670.0070.5869.5332,500
Dec 11, 202472.4872.4870.6670.8569.8038,600
Dec 10, 202472.0673.3671.5171.7970.7350,900
Dec 9, 202474.5375.0972.0972.3971.3265,200
Dec 6, 202474.2474.8073.9674.6573.5446,900
Dec 5, 202473.0774.1372.9774.0672.9663,900
Dec 4, 202472.4173.4371.8773.3972.3063,200
Dec 3, 202470.5972.3570.5972.0971.02131,600
Dec 2, 202470.1670.3569.1470.3069.2693,400
Nov 29, 202467.0970.0066.7670.0068.9684,400
Nov 28, 202466.6867.3366.6866.8365.8444,600
Nov 27, 202467.0167.7266.6566.9265.9387,600
Nov 26, 202468.8568.8566.8567.0166.0255,800
Nov 25, 202469.6569.7668.3568.6367.6166,600
Nov 22, 202468.4969.6568.4969.2868.2533,500
Nov 21, 202468.5269.0068.3968.5767.5544,200
Nov 20, 202469.0069.1268.3968.9967.9723,300
Nov 19, 202468.3869.5768.3069.2368.2020,800
Nov 18, 202469.2569.8868.8768.8867.8630,500
Nov 15, 202469.4270.5369.0069.3668.3345,800
Nov 14, 2024 0.922 Dividend
Nov 14, 202470.0171.1169.4469.7868.7540,400
Nov 13, 202471.5772.0070.7670.8068.8439,600
Nov 12, 202470.9971.7470.8071.6169.6353,400
Nov 11, 202472.1872.9171.2871.6469.6641,900
Nov 8, 202471.4072.3671.2572.1370.1460,600
Nov 7, 202471.2171.5269.9171.5069.5280,700
Nov 6, 202470.9071.4070.5070.8868.9273,600
Nov 5, 202469.5871.2469.2570.7468.78130,100
Nov 4, 202470.8471.9869.5169.9468.01114,500
Nov 1, 202469.8371.5468.0069.2567.3471,000
Oct 31, 202469.7170.5069.7070.1568.2137,700
Oct 30, 202468.8470.0168.8469.6867.7563,300
Oct 29, 202470.7170.7168.7169.0967.1849,100
Oct 28, 202471.4171.7670.4170.5768.6275,700
Oct 25, 202471.0571.8671.0071.5169.5323,100
Oct 24, 202471.9772.4071.1971.5869.6053,000
Oct 23, 202470.2371.9470.2371.8569.8647,600
Oct 22, 202469.7671.0169.5670.9669.0056,000
Oct 21, 202470.7871.1370.1970.2468.3050,300
Oct 18, 202471.8272.3970.9270.9268.9638,300
Oct 17, 202471.4972.3171.1071.9669.9767,800
Oct 16, 202469.7571.2769.7571.0469.0852,100
Oct 15, 202469.3070.2669.2069.6867.7553,300
Oct 11, 202468.7169.4368.3869.3067.3846,400
Oct 10, 202468.4168.6867.7968.4366.5444,500
Oct 9, 202467.9168.4567.9168.0166.1335,600
Oct 8, 202468.2668.2667.6067.8866.0034,600
Oct 7, 202469.3469.3467.6968.2666.3741,900
Oct 4, 202469.5270.0269.2869.3067.3839,600
Oct 3, 202470.7370.7368.7669.2667.3443,000
Oct 2, 202471.0471.6370.2570.8368.8740,400
Oct 1, 202471.4971.6970.5371.6969.7159,700
Sep 30, 202471.2371.5570.9071.5069.5254,100
Sep 27, 202470.0071.5369.6671.3469.37119,800
Sep 26, 202469.2570.4569.0570.0968.15110,600
Sep 25, 202469.2669.3168.4769.2667.3448,100
Sep 24, 202468.8069.3068.1869.2667.3458,300
Sep 23, 202468.1668.8967.8868.1566.27362,800
Sep 20, 202468.4968.9867.4568.1266.24314,100
Sep 19, 202467.3067.5065.7567.4765.60114,100
Sep 18, 202466.8767.3366.7066.9765.1245,600
Sep 17, 202467.5968.0067.0567.1965.3330,300
Sep 16, 202467.0768.1066.8367.7265.8546,200
Sep 13, 202466.4867.5866.3967.0465.1933,500
Sep 12, 202465.2766.7765.2766.4764.6386,200
Sep 11, 202466.0366.0564.8465.3363.5248,100
Sep 10, 202466.0366.6465.9666.4064.5646,200
Sep 9, 202465.1266.4265.1266.0364.2041,000
Sep 6, 202465.5465.9864.7065.0963.2940,100
Sep 5, 202465.0565.4364.8865.1063.3034,500
Sep 4, 202464.2565.3664.2564.7963.0047,300
Sep 3, 202464.6764.8163.7364.1362.3632,400
Aug 30, 202464.1264.8063.7264.5762.7864,600
Aug 29, 202464.9064.9463.9664.3162.5322,400
Aug 28, 202465.1165.5564.3864.8963.1084,900
Aug 27, 202465.1865.2564.4565.1763.3729,000
Aug 26, 202465.2265.6565.1465.4563.6421,900
Aug 23, 202464.7566.2164.7565.2263.4253,600
Aug 22, 202464.6765.0064.5264.8363.0438,400
Aug 21, 202464.6365.0064.5164.6962.9047,200
Aug 20, 202464.6465.1864.3564.6662.8744,600
Aug 19, 202463.7865.2163.7865.0563.2557,800
Aug 16, 202464.8864.8863.5263.6861.9250,300
Aug 15, 202465.0065.2063.7264.8163.0237,800
Aug 14, 202465.7365.8164.2964.7762.9832,200
Aug 13, 202464.4765.8964.4765.7363.91106,300
Aug 12, 202464.8465.1764.2164.8263.0339,200
Aug 9, 202465.1265.3264.6164.9263.1250,000
Aug 8, 202463.9365.5863.9265.2063.40120,600
Aug 7, 202464.1364.5863.4563.6861.9250,600
Aug 6, 202463.2164.4162.7563.6761.9182,700
Aug 2, 202463.7264.2263.5063.8162.0565,600
Aug 1, 202463.3064.1363.2564.1262.3564,900
Jul 31, 202463.3163.5062.8263.3061.5548,400
Jul 30, 202463.0163.4262.2462.6960.9651,500
Jul 29, 202463.0263.7462.3663.4161.66106,000
Jul 26, 202462.6263.0862.2662.9361.1954,000
Jul 25, 2024 0.854 Dividend
Jul 25, 202461.1463.3660.9062.2660.5488,900
Jul 24, 202461.5562.2261.5561.9259.3849,600
Jul 23, 202461.1962.1761.1061.8859.3465,300
Jul 22, 202462.4062.4761.0861.0858.5757,100
Jul 19, 202462.0362.5261.7062.2059.6551,600
Jul 18, 202461.1162.8261.1162.6060.03100,100
Jul 17, 202456.2862.0056.2861.5959.06279,500
Jul 16, 202455.9856.4455.1055.9753.67100,800
Jul 15, 202454.5555.9153.8855.6353.35159,900
Jul 12, 202453.5056.2453.5053.9451.73198,500
Jul 11, 202451.2553.4351.2551.8449.7186,300
Jul 10, 202451.2951.3851.0151.2249.1228,400
Jul 9, 202452.0952.0950.8651.2649.1653,000
Jul 8, 202451.7252.4751.7252.3250.1748,400
Jul 5, 202452.3352.5351.5651.8349.7043,600
Jul 4, 202451.5552.1851.5052.1550.0116,300
Jul 3, 202451.5351.7550.9551.5049.3935,000
Jul 2, 202451.5151.6750.8251.4449.3397,000
Jun 28, 202451.5151.6551.2151.5949.4774,300
Jun 27, 202451.0951.8351.0951.4649.3526,700
Jun 26, 202451.5051.5650.8351.1849.08104,100
Jun 25, 202452.9852.9851.5051.5849.4648,000
Jun 24, 202451.7452.9751.7452.8450.6740,900
Jun 21, 202451.4051.9251.2951.8349.7064,100
Jun 20, 202451.5051.7951.0751.4349.3241,900
Jun 19, 202451.7352.1751.5051.6549.5319,200
Jun 18, 202451.6852.0751.3151.7549.6340,800
Jun 17, 202452.0352.3751.8051.8749.7431,700
Jun 14, 202452.8053.2351.9152.5550.3976,400
Jun 13, 202452.7953.4452.7953.0750.8951,400
Jun 12, 202453.0253.3852.4652.9550.7851,200
Jun 11, 202452.2853.0052.0552.7450.5742,400
Jun 10, 202452.7752.7751.8152.4650.3172,600
Jun 7, 202453.0353.3852.3052.6050.4448,900
Jun 6, 202453.3553.4153.0053.0350.8533,700
Jun 5, 202453.7053.7253.1153.4051.2147,600
Jun 4, 202453.5453.7053.1153.6051.4051,200
Jun 3, 202452.5553.6452.5053.5551.3585,500
May 31, 202452.7453.2052.2252.3150.16208,400
May 30, 202452.9853.4152.0552.4550.30105,000
May 29, 202454.2054.7852.9352.9750.7956,600
May 28, 202456.4156.5854.1754.5252.2892,700
May 27, 202455.5056.0955.5055.7753.4816,200
May 24, 202455.3955.7455.2255.6853.3933,500
May 23, 202455.8955.8955.0055.4453.1636,000
May 22, 202455.7756.2755.2955.8953.6044,200
May 21, 202455.9556.4855.8756.0053.70117,800
May 17, 202456.4156.4955.7056.2253.9131,100
May 16, 202456.8457.0156.4256.6254.3025,700
May 15, 202457.0857.2756.7756.8454.5155,800
May 14, 202456.8557.1956.8556.8754.5329,700
May 13, 202457.2057.3856.4456.7454.4147,400
May 10, 202457.0057.5056.8357.2054.85230,800
May 9, 202456.4657.0556.4656.9554.6128,000
May 8, 202456.3557.2956.3556.4654.1434,400
May 7, 202456.5057.2956.5056.5254.2028,400
May 6, 202455.6156.8755.6156.4754.1522,300
May 3, 202455.6756.2155.1055.4253.1454,200
May 2, 202454.4755.5554.2555.4353.1534,100
May 1, 202454.5354.7254.2454.5052.2624,100
Apr 30, 202454.9355.2354.4754.5752.3378,500
Apr 29, 202454.0555.0154.0554.9852.7246,300
Apr 26, 202454.0254.6553.6854.2952.0635,200
Apr 25, 202454.5954.5953.4554.3352.1060,700
Apr 24, 2024 0.854 Dividend
Apr 24, 202456.1056.1054.2054.7452.4949,700
Apr 23, 202456.4256.9856.1256.6153.4797,100
Apr 22, 202456.4756.6256.0056.3653.2336,200
Apr 19, 202455.8757.0055.8756.5853.4432,600
Apr 18, 202455.7556.1755.6655.9752.86107,300
Apr 17, 202456.0556.6555.6255.7052.6130,900

Related Tickers

CGO.TO Cogeco Inc.
60.85
+1.25%
 
QBR-B.TO Quebecor Inc.
36.13
+2.03%
 
RCI-B.TO Rogers Communications Inc.
35.84
+2.87%
 
BCE.TO BCE Inc.
30.47
+1.60%
 
T.TO TELUS Corporation
20.76
+1.32%
 
BCE BCE Inc.
22.04
+1.94%
 
QBR-A.TO Quebecor Inc.
37.52
+2.54%
 
VZ.NE Verizon Communications Inc.
19.12
+0.84%
 
TU TELUS Corporation
15.01
+1.69%
 
RCI Rogers Communications Inc.
25.91
+3.27%