Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,236.09 -31.15 (-0.05%) CMC Crypto 200
1,271.35 -12.43 (-0.97%)
Cogeco Inc. (CGECF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:44PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 34.60 | 34.70 | 34.60 | 34.60 | 34.60 | 7,000 |
| 24 Jun 2024 | 34.65 | 35.00 | 34.65 | 35.00 | 35.00 | 900 |
| 21 Jun 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 500 |
| 20 Jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 18 Jun 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 200 |
| 17 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 14 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 13 Jun 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 12 Jun 2024 | 36.45 | 36.55 | 36.45 | 36.55 | 36.55 | 700 |
| 11 Jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 10 Jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 07 Jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1,000 |
| 06 Jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 300 |
| 05 Jun 2024 | 36.70 | 36.85 | 36.70 | 36.85 | 36.85 | 1,200 |
| 04 Jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 03 Jun 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 31 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 200 |
| 30 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,500 |
| 29 May 2024 | 37.60 | 37.71 | 37.00 | 37.00 | 37.00 | 6,600 |
| 28 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 100 |
| 24 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 23 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 22 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 21 May 2024 | 39.38 | 39.46 | 39.38 | 39.38 | 39.38 | 8,200 |
| 20 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 17 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 16 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 15 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 14 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 800 |
| 13 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1,100 |
| 10 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 09 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 08 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 07 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 900 |
| 06 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 03 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 02 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 400 |
| 01 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 900 |
| 30 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 29 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 26 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 25 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 24 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 24 Apr 2024 | 0.625 Dividend | |||||
| 23 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.97 | 1,200 |
| 22 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.38 | 1,400 |
| 19 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.19 | 500 |
| 18 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.19 | 1,900 |
| 17 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.76 | 700 |
| 16 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.76 | - |
| 15 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.76 | - |
| 12 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.76 | - |
| 11 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.76 | 200 |
| 10 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.06 | - |
| 09 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.06 | 100 |
| 08 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 05 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 04 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 03 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 02 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 01 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 28 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 26 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 400 |
| 25 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 22 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 21 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 20 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 500 |
| 19 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 900 |
| 18 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 15 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 14 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 1,000 |
| 13 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 12 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 11 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 200 |
| 08 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | - |
| 07 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | - |
| 06 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | - |
| 05 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | 300 |
| 04 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.13 | 400 |
| 01 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | - |
| 29 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 3,400 |
| 28 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 3,100 |
| 27 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.53 | 2,200 |
| 26 Feb 2024 | 42.30 | 42.41 | 42.01 | 42.01 | 41.34 | 1,000 |
| 23 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | - |
| 22 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | - |
| 21 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | 300 |
| 20 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | - |
| 16 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | - |
| 15 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | 400 |
| 14 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.11 | - |
| 13 Feb 2024 | 42.78 | 42.79 | 42.74 | 42.79 | 42.11 | 1,000 |
| 12 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.42 | 400 |
| 09 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.42 | 400 |
| 08 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.42 | - |
| 07 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.42 | 1,800 |
| 06 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.42 | 200 |
| 05 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.24 | 700 |
| 02 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.24 | 600 |
| *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.