Singapore markets close in 37 minutes
Straits Times Index
3,302.30 +9.37 (+0.28%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,548.77 +72.85 (+0.39%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,953.16 +1,161.15 (+1.82%) CMC Crypto 200
1,393.85 +81.22 (+6.19%)
Cogeco Communications Inc. (CCA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 55.67 | 56.21 | 55.10 | 55.42 | 55.42 | 54,233 |
| 02 May 2024 | 54.47 | 55.55 | 54.25 | 55.43 | 55.43 | 34,100 |
| 01 May 2024 | 54.53 | 54.72 | 54.24 | 54.50 | 54.50 | 24,100 |
| 30 Apr 2024 | 54.93 | 55.23 | 54.47 | 54.57 | 54.57 | 78,500 |
| 29 Apr 2024 | 54.05 | 55.01 | 54.05 | 54.98 | 54.98 | 46,300 |
| 26 Apr 2024 | 54.02 | 54.65 | 53.68 | 54.29 | 54.29 | 35,200 |
| 25 Apr 2024 | 54.59 | 54.59 | 53.45 | 54.33 | 54.33 | 60,700 |
| 24 Apr 2024 | 56.10 | 56.10 | 54.20 | 54.74 | 54.74 | 49,700 |
| 24 Apr 2024 | 0.854 Dividend | |||||
| 23 Apr 2024 | 56.42 | 56.98 | 56.12 | 56.61 | 55.76 | 97,100 |
| 22 Apr 2024 | 56.47 | 56.62 | 56.00 | 56.36 | 55.51 | 36,200 |
| 19 Apr 2024 | 55.87 | 57.00 | 55.87 | 56.58 | 55.73 | 32,600 |
| 18 Apr 2024 | 55.75 | 56.17 | 55.66 | 55.97 | 55.13 | 107,300 |
| 17 Apr 2024 | 56.05 | 56.65 | 55.62 | 55.70 | 54.86 | 30,900 |
| 16 Apr 2024 | 55.82 | 56.52 | 55.60 | 56.45 | 55.60 | 40,000 |
| 15 Apr 2024 | 55.81 | 57.49 | 55.72 | 56.08 | 55.23 | 52,500 |
| 12 Apr 2024 | 57.46 | 58.01 | 55.81 | 55.83 | 54.99 | 44,800 |
| 11 Apr 2024 | 56.23 | 56.29 | 55.24 | 55.51 | 54.67 | 55,900 |
| 10 Apr 2024 | 58.33 | 58.33 | 55.90 | 56.23 | 55.38 | 49,700 |
| 09 Apr 2024 | 57.28 | 58.49 | 57.27 | 58.41 | 57.53 | 33,200 |
| 08 Apr 2024 | 57.75 | 57.85 | 57.12 | 57.23 | 56.37 | 40,200 |
| 05 Apr 2024 | 57.52 | 58.39 | 57.52 | 57.75 | 56.88 | 42,400 |
| 04 Apr 2024 | 57.57 | 57.94 | 57.25 | 57.78 | 56.91 | 57,400 |
| 03 Apr 2024 | 57.36 | 57.81 | 57.08 | 57.15 | 56.29 | 83,500 |
| 02 Apr 2024 | 59.62 | 59.62 | 57.01 | 57.34 | 56.47 | 85,100 |
| 01 Apr 2024 | 59.52 | 59.86 | 59.17 | 59.51 | 58.61 | 56,000 |
| 28 Mar 2024 | 59.87 | 60.57 | 59.79 | 60.08 | 59.17 | 87,500 |
| 27 Mar 2024 | 59.66 | 60.55 | 59.36 | 60.10 | 59.19 | 32,900 |
| 26 Mar 2024 | 58.95 | 60.23 | 58.45 | 59.77 | 58.87 | 39,800 |
| 25 Mar 2024 | 58.71 | 59.07 | 57.97 | 58.53 | 57.65 | 43,200 |
| 22 Mar 2024 | 59.80 | 59.80 | 58.65 | 59.17 | 58.28 | 77,800 |
| 21 Mar 2024 | 60.56 | 60.56 | 59.56 | 59.82 | 58.92 | 74,900 |
| 20 Mar 2024 | 60.98 | 60.98 | 59.57 | 60.25 | 59.34 | 51,900 |
| 19 Mar 2024 | 59.90 | 61.10 | 59.90 | 60.56 | 59.65 | 58,400 |
| 18 Mar 2024 | 59.84 | 60.20 | 59.42 | 60.00 | 59.09 | 73,700 |
| 15 Mar 2024 | 59.38 | 59.99 | 59.08 | 59.95 | 59.05 | 128,500 |
| 14 Mar 2024 | 60.20 | 60.20 | 58.87 | 59.61 | 58.71 | 56,500 |
| 13 Mar 2024 | 60.02 | 60.14 | 59.71 | 59.92 | 59.02 | 37,200 |
| 12 Mar 2024 | 59.52 | 60.16 | 59.52 | 59.96 | 59.06 | 43,900 |
| 11 Mar 2024 | 59.01 | 60.64 | 59.01 | 60.15 | 59.24 | 44,800 |
| 08 Mar 2024 | 59.99 | 60.48 | 59.27 | 59.76 | 58.86 | 39,300 |
| 07 Mar 2024 | 61.70 | 61.70 | 59.80 | 59.89 | 58.99 | 51,000 |
| 06 Mar 2024 | 61.16 | 61.80 | 60.96 | 61.54 | 60.61 | 87,000 |
| 05 Mar 2024 | 61.17 | 61.53 | 60.50 | 61.39 | 60.46 | 76,800 |
| 04 Mar 2024 | 61.64 | 61.64 | 60.43 | 61.06 | 60.14 | 43,500 |
| 01 Mar 2024 | 59.90 | 61.75 | 59.90 | 61.66 | 60.73 | 77,000 |
| 29 Feb 2024 | 60.49 | 60.67 | 59.52 | 59.72 | 58.82 | 129,400 |
| 28 Feb 2024 | 60.26 | 60.40 | 59.25 | 60.13 | 59.22 | 61,700 |
| 27 Feb 2024 | 59.97 | 60.30 | 59.00 | 60.30 | 59.39 | 67,100 |
| 26 Feb 2024 | 60.03 | 60.22 | 59.03 | 59.09 | 58.20 | 113,000 |
| 23 Feb 2024 | 61.21 | 61.21 | 60.06 | 60.53 | 59.62 | 155,100 |
| 22 Feb 2024 | 61.44 | 61.67 | 60.88 | 61.08 | 60.16 | 117,500 |
| 21 Feb 2024 | 61.02 | 61.57 | 60.56 | 61.42 | 60.49 | 96,600 |
| 20 Feb 2024 | 62.10 | 62.81 | 58.80 | 61.17 | 60.25 | 233,200 |
| 16 Feb 2024 | 61.37 | 62.74 | 61.37 | 62.66 | 61.71 | 225,400 |
| 15 Feb 2024 | 61.14 | 61.99 | 61.03 | 61.52 | 60.59 | 136,500 |
| 14 Feb 2024 | 61.03 | 61.52 | 60.93 | 61.12 | 60.20 | 241,200 |
| 13 Feb 2024 | 60.91 | 61.14 | 60.12 | 60.78 | 59.86 | 329,300 |
| 12 Feb 2024 | 61.14 | 61.62 | 60.82 | 61.41 | 60.48 | 97,200 |
| 09 Feb 2024 | 60.54 | 61.52 | 60.54 | 61.11 | 60.19 | 59,300 |
| 08 Feb 2024 | 61.22 | 61.35 | 60.39 | 61.06 | 60.14 | 103,300 |
| 07 Feb 2024 | 60.89 | 61.66 | 60.80 | 61.41 | 60.48 | 90,300 |
| 06 Feb 2024 | 60.39 | 61.53 | 60.22 | 60.75 | 59.83 | 146,200 |
| 05 Feb 2024 | 61.17 | 61.17 | 60.07 | 60.75 | 59.83 | 146,900 |
| 02 Feb 2024 | 62.49 | 62.69 | 60.39 | 61.18 | 60.26 | 200,500 |
| 01 Feb 2024 | 62.34 | 63.19 | 61.95 | 62.33 | 61.39 | 139,500 |
| 31 Jan 2024 | 61.70 | 62.52 | 61.46 | 62.05 | 61.11 | 214,500 |
| 30 Jan 2024 | 62.11 | 63.00 | 61.81 | 61.97 | 61.04 | 41,500 |
| 29 Jan 2024 | 63.18 | 63.54 | 62.38 | 62.74 | 61.79 | 141,500 |
| 26 Jan 2024 | 62.35 | 64.00 | 62.27 | 63.86 | 62.90 | 86,200 |
| 25 Jan 2024 | 62.52 | 62.91 | 62.04 | 62.27 | 61.33 | 60,000 |
| 24 Jan 2024 | 62.13 | 62.56 | 61.72 | 62.01 | 61.07 | 55,400 |
| 23 Jan 2024 | 62.07 | 62.40 | 61.28 | 62.38 | 61.44 | 57,100 |
| 23 Jan 2024 | 0.854 Dividend | |||||
| 22 Jan 2024 | 61.43 | 62.29 | 61.07 | 62.14 | 60.36 | 140,400 |
| 19 Jan 2024 | 62.39 | 62.45 | 60.94 | 61.13 | 59.38 | 98,300 |
| 18 Jan 2024 | 61.86 | 62.79 | 61.62 | 62.44 | 60.65 | 109,600 |
| 17 Jan 2024 | 62.48 | 62.48 | 60.53 | 61.61 | 59.85 | 234,400 |
| 16 Jan 2024 | 61.06 | 63.18 | 60.50 | 63.09 | 61.28 | 213,000 |
| 15 Jan 2024 | 60.58 | 61.08 | 60.35 | 61.08 | 59.33 | 35,300 |
| 12 Jan 2024 | 60.97 | 61.91 | 60.00 | 60.59 | 58.86 | 240,700 |
| 11 Jan 2024 | 60.53 | 61.55 | 59.47 | 61.38 | 59.62 | 107,400 |
| 10 Jan 2024 | 60.36 | 61.66 | 60.18 | 61.24 | 59.49 | 158,000 |
| 09 Jan 2024 | 59.90 | 60.40 | 59.38 | 60.30 | 58.57 | 167,800 |
| 08 Jan 2024 | 59.85 | 60.39 | 59.75 | 60.04 | 58.32 | 98,100 |
| 05 Jan 2024 | 60.27 | 60.34 | 59.28 | 59.83 | 58.12 | 85,300 |
| 04 Jan 2024 | 60.77 | 60.81 | 59.52 | 60.20 | 58.48 | 116,200 |
| 03 Jan 2024 | 60.12 | 61.71 | 59.95 | 61.07 | 59.32 | 117,900 |
| 02 Jan 2024 | 59.37 | 61.35 | 59.37 | 60.67 | 58.93 | 75,500 |
| 29 Dec 2023 | 59.42 | 59.90 | 59.11 | 59.35 | 57.65 | 85,700 |
| 28 Dec 2023 | 59.00 | 59.92 | 59.00 | 59.26 | 57.56 | 65,100 |
| 27 Dec 2023 | 57.15 | 59.35 | 57.15 | 59.07 | 57.38 | 128,100 |
| 22 Dec 2023 | 57.74 | 58.25 | 57.25 | 57.40 | 55.76 | 190,700 |
| 21 Dec 2023 | 56.99 | 58.47 | 56.99 | 57.56 | 55.91 | 159,400 |
| 20 Dec 2023 | 56.05 | 57.45 | 55.86 | 56.46 | 54.84 | 210,500 |
| 19 Dec 2023 | 53.44 | 56.00 | 53.44 | 55.77 | 54.17 | 169,900 |
| 18 Dec 2023 | 53.50 | 53.65 | 52.60 | 53.07 | 51.55 | 190,600 |
| 15 Dec 2023 | 56.00 | 56.05 | 53.16 | 53.19 | 51.67 | 230,600 |
| 14 Dec 2023 | 55.40 | 56.02 | 54.70 | 55.97 | 54.37 | 250,800 |
| 13 Dec 2023 | 54.52 | 55.35 | 54.00 | 55.35 | 53.77 | 484,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.