Yahoo

Mail

Singapore markets closed

Straits Times Index
3,339.11
-9.76(-0.29%)
S&P 500
5,283.40
+5.89(+0.11%)
Dow
38,571.03
-115.27(-0.30%)
Nasdaq
16,828.67
+93.67(+0.56%)
Bitcoin USD
68,828.49
-305.03(-0.44%)
CMC Crypto 200
1,446.95
-0.20(-0.01%)

Cogeco Communications Inc. (CGEAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

38.84

-2.44

(-5.92%)

At close: 03:25PM EDT

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	38.84	38.84	38.84	38.84	38.84	-
31 May 2024	38.84	38.84	38.84	38.84	38.84	45,500
30 May 2024	38.84	38.84	38.84	38.84	38.84	20,000
29 May 2024	39.50	39.50	38.84	38.84	38.84	12,000
28 May 2024	41.28	41.28	41.28	41.28	41.28	8,700
24 May 2024	41.28	41.28	41.28	41.28	41.28	-
23 May 2024	41.28	41.28	41.28	41.28	41.28	3,400
22 May 2024	41.28	41.28	41.28	41.28	41.28	13,900
21 May 2024	41.28	41.28	41.28	41.28	41.28	2,900
20 May 2024	41.02	41.02	41.02	41.02	41.02	-
17 May 2024	41.02	41.02	41.02	41.02	41.02	900
16 May 2024	41.45	41.45	41.45	41.45	41.45	3,600
15 May 2024	41.43	41.43	41.43	41.43	41.43	27,700
14 May 2024	41.43	41.43	41.43	41.43	41.43	1,000
13 May 2024	41.43	41.43	41.43	41.43	41.43	5,400
10 May 2024	41.43	41.43	41.43	41.43	41.43	53,800
09 May 2024	41.43	41.43	41.43	41.43	41.43	-
08 May 2024	41.38	41.43	41.37	41.43	41.43	4,700
07 May 2024	40.27	40.27	40.27	40.27	40.27	1,000
06 May 2024	40.27	40.27	40.27	40.27	40.27	1,400
03 May 2024	40.27	40.27	40.27	40.27	40.27	4,900
02 May 2024	40.27	40.28	40.27	40.27	40.27	3,100
01 May 2024	40.85	40.85	40.85	40.85	40.85	3,400
30 Apr 2024	40.85	40.85	40.85	40.85	40.85	4,700
29 Apr 2024	40.85	40.85	40.85	40.85	40.85	8,900
26 Apr 2024	40.85	40.85	40.85	40.85	40.85	10,100
25 Apr 2024	40.85	40.85	40.85	40.85	40.85	400
24 Apr 2024	40.85	40.85	40.85	40.85	40.85	8,900
24 Apr 2024	0.625 Dividend
23 Apr 2024	40.85	40.85	40.85	40.85	40.22	-
22 Apr 2024	40.85	40.85	40.85	40.85	40.22	4,000
19 Apr 2024	40.85	40.85	40.85	40.85	40.22	-
18 Apr 2024	40.85	40.85	40.85	40.85	40.22	7,500
17 Apr 2024	40.85	40.85	40.85	40.85	40.22	800
16 Apr 2024	40.70	40.70	40.70	40.70	40.08	1,500
15 Apr 2024	40.70	40.70	40.70	40.70	40.08	4,000
12 Apr 2024	41.10	41.10	41.10	41.10	40.47	5,900
11 Apr 2024	40.37	40.37	40.37	40.37	39.75	5,200
10 Apr 2024	42.48	42.48	42.48	42.48	41.83	4,900
09 Apr 2024	42.48	42.48	42.48	42.48	41.83	500
08 Apr 2024	42.48	42.48	42.48	42.48	41.83	3,200
05 Apr 2024	42.48	42.48	42.48	42.48	41.83	-
04 Apr 2024	42.48	42.48	42.48	42.48	41.83	1,500
03 Apr 2024	42.48	42.48	42.48	42.48	41.83	6,800
02 Apr 2024	42.48	42.48	42.48	42.48	41.83	3,900
01 Apr 2024	42.95	42.95	42.95	42.95	42.29	5,200
28 Mar 2024	42.95	42.95	42.95	42.95	42.29	3,700
27 Mar 2024	42.95	42.95	42.95	42.95	42.29	1,100
26 Mar 2024	42.95	42.95	42.95	42.95	42.29	5,000
25 Mar 2024	44.02	44.02	44.02	44.02	43.35	1,400
22 Mar 2024	44.02	44.02	44.02	44.02	43.35	-
21 Mar 2024	44.02	44.02	44.02	44.02	43.35	-
20 Mar 2024	44.02	44.02	44.02	44.02	43.35	700
19 Mar 2024	44.02	44.02	44.02	44.02	43.35	2,100
18 Mar 2024	44.02	44.02	44.02	44.02	43.35	3,300
15 Mar 2024	44.02	44.02	44.02	44.02	43.35	-
14 Mar 2024	44.02	44.02	44.02	44.02	43.35	2,200
13 Mar 2024	44.02	44.02	44.02	44.02	43.35	-
12 Mar 2024	44.02	44.02	44.02	44.02	43.35	1,400
11 Mar 2024	44.02	44.02	44.02	44.02	43.35	3,800
08 Mar 2024	44.02	44.02	44.02	44.02	43.35	-
07 Mar 2024	44.02	44.02	44.02	44.02	43.35	2,000
06 Mar 2024	44.02	44.02	44.02	44.02	43.35	2,700
05 Mar 2024	44.02	44.02	44.02	44.02	43.35	2,600
04 Mar 2024	44.02	44.02	44.02	44.02	43.35	3,500
01 Mar 2024	44.02	44.02	44.02	44.02	43.35	-
29 Feb 2024	44.02	44.02	44.02	44.02	43.35	2,200
28 Feb 2024	44.02	44.02	44.02	44.02	43.35	2,100
27 Feb 2024	44.02	44.02	44.02	44.02	43.35	7,000
26 Feb 2024	44.02	44.02	44.02	44.02	43.35	1,100
23 Feb 2024	43.99	43.99	43.99	43.99	43.32	7,300
22 Feb 2024	43.99	43.99	43.99	43.99	43.32	23,400
21 Feb 2024	43.99	43.99	43.99	43.99	43.32	9,600
20 Feb 2024	45.55	45.55	43.99	43.99	43.32	2,500
16 Feb 2024	45.65	45.65	45.65	45.65	44.95	-
15 Feb 2024	45.65	45.65	45.65	45.65	44.95	6,100
14 Feb 2024	45.65	45.65	45.65	45.65	44.95	6,700
13 Feb 2024	45.65	45.65	45.65	45.65	44.95	11,400
12 Feb 2024	45.68	45.68	45.65	45.65	44.95	8,200
09 Feb 2024	45.35	45.35	45.35	45.35	44.66	8,300
08 Feb 2024	45.35	45.35	45.35	45.35	44.66	14,100
07 Feb 2024	45.35	45.35	45.35	45.35	44.66	13,400
06 Feb 2024	44.48	44.48	44.48	44.48	43.80	12,100
05 Feb 2024	44.48	44.48	44.48	44.48	43.80	8,400
02 Feb 2024	45.78	45.78	45.78	45.78	45.08	6,500
01 Feb 2024	46.17	46.17	46.17	46.17	45.46	3,500
31 Jan 2024	46.20	46.39	46.17	46.17	45.46	14,800
30 Jan 2024	47.52	47.52	47.52	47.52	46.79	1,100
29 Jan 2024	47.52	47.52	47.52	47.52	46.79	2,400
26 Jan 2024	47.52	47.52	47.52	47.52	46.79	6,000
25 Jan 2024	46.21	46.21	46.21	46.21	45.50	2,000
24 Jan 2024	46.21	46.21	46.21	46.21	45.50	4,400
23 Jan 2024	46.00	46.00	45.86	45.86	45.16	3,500
23 Jan 2024	0.634 Dividend
22 Jan 2024	45.56	45.56	45.54	45.54	44.22	6,700
19 Jan 2024	45.83	45.83	45.79	45.79	44.46	19,500
18 Jan 2024	45.50	45.50	45.50	45.50	44.18	10,700
17 Jan 2024	45.50	45.50	45.50	45.50	44.18	9,900
16 Jan 2024	45.20	45.50	45.20	45.50	44.18	21,400
12 Jan 2024	44.86	44.86	44.86	44.86	43.56	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,339.11-9.76(-0.29%)

S&P 5005,283.40+5.89(+0.11%)

Dow38,571.03-115.27(-0.30%)

Nasdaq16,828.67+93.67(+0.56%)

Bitcoin USD68,828.49-305.03(-0.44%)

CMC Crypto 2001,446.95-0.20(-0.01%)

Cogeco Communications Inc. (CGEAF)

Straits Times Index
3,339.11
-9.76(-0.29%)

S&P 500
5,283.40
+5.89(+0.11%)

Dow
38,571.03
-115.27(-0.30%)

Nasdaq
16,828.67
+93.67(+0.56%)

Bitcoin USD
68,828.49
-305.03(-0.44%)

CMC Crypto 200
1,446.95
-0.20(-0.01%)