OTC Markets OTCPK - Delayed Quote USD

Cogeco Communications Inc. (CGEAF)

Compare
48.00
0.00
(0.00%)
As of April 3 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202548.0048.0048.0048.0048.00100
Apr 2, 202548.0048.0048.0048.0048.00-
Apr 1, 202548.0048.0048.0048.0048.00-
Mar 31, 202548.0048.0048.0048.0048.00-
Mar 28, 202548.0048.0048.0048.0048.00-
Mar 27, 202548.0048.0048.0048.0048.006,000
Mar 26, 202547.1447.1447.1447.1447.14-
Mar 25, 202547.1447.1447.1447.1447.14-
Mar 24, 202547.1447.1447.1447.1447.14-
Mar 21, 202547.1447.1447.1447.1447.14-
Mar 20, 202547.1447.1447.1447.1447.14-
Mar 19, 202547.1447.1447.1447.1447.14-
Mar 18, 202547.1447.1447.1447.1447.14-
Mar 17, 202547.1447.1447.1447.1447.14-
Mar 14, 202547.1447.1447.1447.1447.142,100
Mar 13, 202546.3146.3146.3146.3146.31-
Mar 12, 202546.3746.3746.3146.3146.3112,800
Mar 11, 202546.0446.0445.6445.6445.642,500
Mar 10, 202546.0046.0346.0046.0346.038,700
Mar 7, 202546.5946.5946.5946.5946.593,800
Mar 6, 202546.2846.2846.2846.2846.28-
Mar 5, 202546.9046.9346.2846.2846.2828,200
Mar 4, 202545.0045.0045.0045.0045.00-
Mar 3, 202545.0045.0045.0045.0045.007,600
Feb 28, 202546.2946.2946.2946.2946.295,900
Feb 27, 202545.6645.6645.6645.6645.66-
Feb 26, 202545.6645.6645.6645.6645.66-
Feb 25, 202545.6645.6645.6645.6645.66-
Feb 24, 202545.6645.6645.6645.6645.66-
Feb 21, 202545.6645.6645.6645.6645.6648,500
Feb 20, 202546.0046.0046.0046.0046.001,400
Feb 19, 202544.6444.6444.6444.6444.64-
Feb 18, 202544.6444.6444.6444.6444.64-
Feb 14, 202544.6444.6444.6444.6444.64-
Feb 13, 202544.6444.6444.6444.6444.64-
Feb 12, 202544.6444.6444.6444.6444.64-
Feb 11, 202544.6444.6444.6444.6444.64-
Feb 10, 202544.6444.6444.6444.6444.64-
Feb 7, 202544.6444.6444.6444.6444.64-
Feb 6, 202544.6444.6444.6444.6444.64-
Feb 5, 202544.6844.6844.6444.6444.648,800
Feb 4, 202542.2542.3442.2542.3442.345,100
Feb 3, 202540.6841.2040.6841.2041.202,900
Jan 31, 202542.0042.0042.0042.0042.009,700
Jan 30, 202542.7142.7142.7142.7142.71-
Jan 29, 202542.7142.7142.7142.7142.71-
Jan 28, 202542.7142.7142.7142.7142.71-
Jan 27, 202542.7142.7142.7142.7142.7141,200
Jan 24, 202542.9542.9542.9542.9542.95-
Jan 23, 202542.9442.9542.9442.9542.95300
Jan 22, 202542.4942.4942.4942.4942.49-
Jan 21, 202542.5942.5942.4942.4942.49400
Jan 17, 202543.3643.3643.3643.3643.36600
Jan 16, 202542.8542.8542.8542.8542.854,000
Jan 15, 202543.5043.5043.2943.2943.2925,200
Jan 14, 202543.8143.8143.8143.8143.815,400
Jan 13, 202550.1950.1950.1950.1950.19-
Jan 10, 202550.1950.1950.1950.1950.19-
Jan 8, 202550.1950.1950.1950.1950.19-
Jan 7, 202550.1950.1950.1950.1950.1935,700
Jan 6, 202546.8246.8246.8246.8246.82-
Jan 3, 202546.8246.8246.8246.8246.82-
Jan 2, 202546.8246.8246.8246.8246.82-
Dec 31, 202446.8246.8246.8246.8246.82-
Dec 30, 202446.8246.8246.8246.8246.82-
Dec 27, 202446.8246.8246.8246.8246.82-
Dec 26, 202446.8246.8246.8246.8246.82-
Dec 24, 202446.8246.8246.8246.8246.82-
Dec 23, 202446.8246.8246.8246.8246.822,800
Dec 20, 202446.7846.7846.7846.7846.78-
Dec 19, 202446.7846.7846.7846.7846.78-
Dec 18, 202446.7846.7846.7846.7846.78-
Dec 17, 202447.6347.6346.7646.7846.781,900
Dec 16, 202447.6147.6147.6147.6147.61-
Dec 13, 202447.6147.6147.6147.6147.61-
Dec 12, 202447.6147.6147.6147.6147.61-
Dec 11, 202447.6147.6147.6147.6147.61-
Dec 10, 202447.6147.6147.6147.6147.61-
Dec 9, 202447.6147.6147.6147.6147.61-
Dec 6, 202447.6147.6147.6147.6147.61-
Dec 5, 202447.6147.6147.6147.6147.61-
Dec 4, 202447.6147.6147.6147.6147.61-
Dec 3, 202447.6147.6147.6147.6147.61-
Dec 2, 202447.6147.6147.6147.6147.61-
Nov 29, 202447.6147.6147.6147.6147.61-
Nov 27, 202447.6147.6147.6147.6147.61-
Nov 26, 202447.6147.6147.6147.6147.6115,300
Nov 25, 202449.4549.4549.4549.4549.4515,500
Nov 22, 202449.1549.1549.1549.1549.15-
Nov 21, 202449.1549.1549.1549.1549.151,500
Nov 20, 202449.0749.0749.0749.0749.07-
Nov 19, 202449.0749.0749.0749.0749.071,100
Nov 18, 202451.2051.2051.2051.2051.20-
Nov 15, 202451.2051.2051.2051.2051.20-
Nov 14, 2024 0.66 Dividend
Nov 14, 202451.2051.2051.2051.2051.20-
Nov 13, 202451.2051.2051.2051.2050.544,000
Nov 12, 202450.7850.7850.7850.7850.13-
Nov 11, 202450.7850.7850.7850.7850.13-
Nov 8, 202450.7850.7850.7850.7850.13-
Nov 7, 202450.7850.7850.7850.7850.13-
Nov 6, 202450.7850.7850.7850.7850.13200
Nov 5, 202451.0951.0951.0951.0950.4325,500
Nov 4, 202451.5751.5750.3950.3949.7414,800
Nov 1, 202450.0050.0050.0050.0049.36-
Oct 31, 202450.0050.0050.0050.0049.36-
Oct 30, 202450.0050.0050.0050.0049.367,600
Oct 29, 202452.0052.0052.0052.0051.33-
Oct 28, 202452.0052.0052.0052.0051.33-
Oct 25, 202452.0052.0052.0052.0051.33-
Oct 24, 202452.0052.0052.0052.0051.336,200
Oct 23, 202451.0051.0051.0051.0050.34-
Oct 22, 202451.0051.0051.0051.0050.34-
Oct 21, 202451.0051.0051.0051.0050.342,200
Oct 18, 202449.8849.8849.8849.8849.242,400
Oct 17, 202449.8849.8849.8849.8849.249,300
Oct 16, 202449.8849.8849.8849.8849.24800
Oct 15, 202449.8849.8849.8849.8849.244,100
Oct 14, 202449.8849.8849.8849.8849.24-
Oct 11, 202449.8849.8849.8849.8849.242,700
Oct 10, 202449.8849.8849.8849.8849.24800
Oct 9, 202449.8849.8849.8849.8849.24300
Oct 8, 202449.8849.8849.8849.8849.242,100
Oct 7, 202449.8849.8849.8849.8849.241,100
Oct 4, 202451.9451.9451.9451.9451.27-
Oct 3, 202451.9451.9451.9451.9451.272,600
Oct 2, 202451.9451.9451.9451.9451.276,400
Oct 1, 202451.9451.9451.9451.9451.275,900
Sep 30, 202451.9451.9451.9451.9451.27-
Sep 27, 202451.9451.9451.9451.9451.2716,200
Sep 26, 202451.9551.9551.7051.7051.038,200
Sep 25, 202449.9549.9549.9549.9549.315,300
Sep 24, 202449.9549.9549.9549.9549.313,100
Sep 23, 202449.9549.9549.9549.9549.311,600
Sep 20, 202449.9849.9849.9549.9549.3115,400
Sep 19, 202449.1349.4048.8549.4048.7619,900
Sep 18, 202449.3249.4049.1249.1248.495,200
Sep 17, 202449.3349.3349.3349.3348.704,300
Sep 16, 202449.3349.3349.3349.3348.702,500
Sep 13, 202449.1649.1649.1649.1648.531,000
Sep 12, 202447.6047.6047.6047.6046.9949,700
Sep 11, 202447.6047.6047.6047.6046.991,100
Sep 10, 202447.6047.6047.6047.6046.992,800
Sep 9, 202447.6047.6047.6047.6046.996,400
Sep 6, 202447.6047.6047.6047.6046.992,500
Sep 5, 202447.6047.6047.6047.6046.991,700
Sep 4, 202447.6047.6047.6047.6046.993,400
Sep 3, 202447.6047.6047.6047.6046.993,600
Aug 30, 202447.6047.6047.6047.6046.996,700
Aug 29, 202447.6047.6047.6047.6046.991,200
Aug 28, 202447.6047.6047.6047.6046.9955,100
Aug 27, 202447.6047.6047.6047.6046.99700
Aug 26, 202447.6047.6047.6047.6046.991,400
Aug 23, 202447.6047.6047.6047.6046.995,600
Aug 22, 202447.6047.6047.6047.6046.995,100
Aug 21, 202447.6047.6047.6047.6046.992,700
Aug 20, 202447.4647.6047.4647.6046.991,000
Aug 19, 202447.3047.3047.3047.3046.69500
Aug 16, 202447.3047.3047.3047.3046.692,700
Aug 15, 202447.3047.3047.3047.3046.697,100
Aug 14, 202447.6547.6547.3047.3046.696,100
Aug 13, 202447.9447.9447.9447.9447.3248,300
Aug 12, 202447.1547.1547.1547.1546.545,500
Aug 9, 202447.1547.1547.1547.1546.547,700
Aug 8, 202446.2446.2446.2446.2445.64600
Aug 7, 202446.2446.2446.2446.2445.642,200
Aug 6, 202446.2446.2446.2446.2445.643,100
Aug 5, 202446.2446.2446.2446.2445.64-
Aug 2, 202446.2446.2446.2446.2445.641,600
Aug 1, 202446.1646.2046.0746.2045.616,600
Jul 31, 202445.0445.0445.0445.0444.461,000
Jul 30, 202445.0445.0445.0445.0444.463,400
Jul 29, 202445.0345.0445.0345.0444.4657,500
Jul 26, 202444.6944.6944.6944.6944.11500
Jul 25, 2024 0.62 Dividend
Jul 25, 202444.6944.6944.6944.6944.116,600
Jul 24, 202444.6944.6944.6944.6943.503,800
Jul 23, 202444.6944.6944.6944.6943.509,600
Jul 22, 202444.6944.6944.6944.6943.503,200
Jul 19, 202444.6944.6944.6944.6943.506,700
Jul 18, 202444.6944.6944.6944.6943.5012,100
Jul 17, 202444.6944.6944.6944.6943.5036,100
Jul 16, 202440.4940.4940.4940.4939.425,400
Jul 15, 202440.0940.5540.0940.4939.4234,900
Jul 12, 202440.7940.7940.6240.6239.5438,800
Jul 11, 202438.7038.9338.7038.9337.905,600
Jul 10, 202437.6337.6537.5937.6436.642,900
Jul 9, 202437.7437.7437.5937.6236.622,000
Jul 8, 202440.0040.0040.0040.0038.9424,600
Jul 5, 202440.0040.0040.0040.0038.94-
Jul 3, 202440.0040.0040.0040.0038.94-
Jul 2, 202440.0040.0040.0040.0038.946,700
Jul 1, 202440.0040.0040.0040.0038.94100
Jun 28, 202438.0038.0038.0038.0036.99300
Jun 27, 202438.0038.0038.0038.0036.99300
Jun 26, 202438.0038.0038.0038.0036.997,500
Jun 25, 202438.0038.0038.0038.0036.993,700
Jun 24, 202438.0238.4538.0238.4537.431,800
Jun 21, 202437.5037.5037.5037.5036.506,300
Jun 20, 202437.7137.7137.5037.5036.509,200
Jun 18, 202438.3438.3438.3438.3437.322,300
Jun 17, 202438.3438.3438.3438.3437.323,400
Jun 14, 202438.3438.3438.3438.3437.32700
Jun 13, 202438.6438.6438.6438.6437.614,900
Jun 12, 202438.0138.0138.0138.0137.006,400
Jun 11, 202438.0138.0138.0138.0137.005,400
Jun 10, 202438.2938.7938.0638.0637.053,900
Jun 7, 202438.8438.8438.8438.8437.814,300
Jun 6, 202438.8438.8438.8438.8437.816,500
Jun 5, 202438.8438.8438.8438.8437.8115,100
Jun 4, 202438.8438.8438.8438.8437.813,200
Jun 3, 202438.8438.8438.8438.8437.8111,100
May 31, 202438.8438.8438.8438.8437.8145,500
May 30, 202438.8438.8438.8438.8437.8120,000
May 29, 202439.5039.5038.8438.8437.8112,000
May 28, 202441.2841.2841.2841.2840.188,700
May 24, 202441.2841.2841.2841.2840.18-
May 23, 202441.2841.2841.2841.2840.183,400
May 22, 202441.2841.2841.2841.2840.1813,900
May 21, 202441.2841.2841.2841.2840.182,900
May 20, 202441.0241.0241.0241.0239.93-
May 17, 202441.0241.0241.0241.0239.93900
May 16, 202441.4541.4541.4541.4540.353,600
May 15, 202441.4341.4341.4341.4340.3327,700
May 14, 202441.4341.4341.4341.4340.331,000
May 13, 202441.4341.4341.4341.4340.335,400
May 10, 202441.4341.4341.4341.4340.3353,800
May 9, 202441.4341.4341.4341.4340.33-
May 8, 202441.3841.4341.3741.4340.334,700
May 7, 202440.2740.2740.2740.2739.201,000
May 6, 202440.2740.2740.2740.2739.201,400
May 3, 202440.2740.2740.2740.2739.204,900
May 2, 202440.2740.2840.2740.2739.203,100
May 1, 202440.8540.8540.8540.8539.773,400
Apr 30, 202440.8540.8540.8540.8539.774,700
Apr 29, 202440.8540.8540.8540.8539.778,900
Apr 26, 202440.8540.8540.8540.8539.7710,100
Apr 25, 202440.8540.8540.8540.8539.77400
Apr 24, 2024 0.63 Dividend
Apr 24, 202440.8540.8540.8540.8539.778,900
Apr 23, 202440.8540.8540.8540.8539.16-
Apr 22, 202440.8540.8540.8540.8539.164,000
Apr 19, 202440.8540.8540.8540.8539.16-
Apr 18, 202440.8540.8540.8540.8539.167,500
Apr 17, 202440.8540.8540.8540.8539.16800
Apr 16, 202440.7040.7040.7040.7039.011,500
Apr 15, 202440.7040.7040.7040.7039.014,000
Apr 12, 202441.1041.1041.1041.1039.405,900
Apr 11, 202440.3740.3740.3740.3738.705,200
Apr 10, 202442.4842.4842.4842.4840.724,900
Apr 9, 202442.4842.4842.4842.4840.72500
Apr 8, 202442.4842.4842.4842.4840.723,200
Apr 5, 202442.4842.4842.4842.4840.72-
Apr 4, 202442.4842.4842.4842.4840.721,500

Related Tickers

MACT MachTen, Inc.
7.00
0.00%
 
BCEFF BCE Inc.
11.59
0.00%
 
SHEN Shenandoah Telecommunications Company
12.29
-3.72%
 
CABO Cable One, Inc.
258.09
-3.42%
 
CGO.TO Cogeco Inc.
59.96
-3.52%
 
TU TELUS Corporation
14.49
-0.38%
 
TDS Telephone and Data Systems, Inc.
35.25
-6.90%
 
QBR-B.TO Quebecor Inc.
36.65
-2.47%
 
BCE BCE Inc.
22.81
+0.64%
 
T.TO TELUS Corporation
20.62
+0.59%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.