Cogeco Communications Inc (PK) (CGEAF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.56 | 1.13544201135 | 49.32 | 51.95 | 48.85 | 11003 | 50.4221532 | CS |
| 12 | 4.8498 | 10.7701053959 | 45.0302 | 51.95 | 45.0302 | 12595 | 47.80245983 | CS |
| 26 | 9.18 | 22.5552825553 | 40.7 | 51.95 | 37.49795 | 9732 | 44.27058165 | CS |
| 52 | 6.23 | 14.2726231386 | 43.65 | 51.95 | 37.15 | 8032 | 43.33692558 | CS |
| 156 | -38 | -43.2407828858 | 87.88 | 91.08 | 37.15 | 3483 | 49.84060914 | CS |
| 260 | -34.40077 | -40.8168672403 | 84.28077 | 98.62332 | 37.15 | 2882 | 52.58955428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729027200 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1728940800 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1728681600 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1728595200 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1728508800 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1728422400 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1728336000 | 49.88 | -2.06 | -3.97 | 49.88 | 49.88 | 49.88 | 1096 |
| 1728076800 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1727990400 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1727904000 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1727817600 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1727731200 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1727472000 | 51.94 | 0.24 | 0.46 | 51.94 | 51.94 | 51.94 | 16216 |
| 1727386200 | 51.7 | 1.75 | 3.50 | 51.95 | 51.95 | 51.7 | 8156 |
| 1727299200 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1727212800 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1727126400 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1726867200 | 49.95 | 0.55 | 1.11 | 49.98 | 49.98 | 49.95 | 15401 |
| 1726781220 | 49.4 | 0.28 | 0.57 | 49.1325 | 49.4 | 48.85 | 19922 |
| 1726694460 | 49.12 | -0.21 | -0.43 | 49.32 | 49.4 | 49.12 | 5227 |
| 1726608120 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 0 |
| 1726521720 | 49.33 | 0.17 | 0.35 | 49.33 | 49.33 | 49.33 | 2540 |
| 1726262940 | 49.16 | 1.56 | 3.28 | 49.16 | 49.16 | 49.16 | 1026 |
| 1726176000 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1726089600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1726003200 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1725916800 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1725657600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1725571200 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1725484800 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1725398400 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1725052800 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724966400 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724880000 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724793600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724707200 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724448000 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724361600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724275200 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1724188800 | 47.6 | 0.3 | 0.63 | 47.46 | 47.6 | 47.46 | 956 |
| 1724102820 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1723843620 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1723757220 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1723670820 | 47.3 | -0.64 | -1.34 | 47.65 | 47.65 | 47.3 | 6146 |
| 1723584360 | 47.94 | 0.79 | 1.68 | 47.94 | 47.94 | 47.94 | 48331 |
| 1723497600 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1723238400 | 47.15 | 0.91 | 1.97 | 47.15 | 47.15 | 47.15 | 7662 |
| 1723152600 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1723066200 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1722979800 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 3082 |
| 1722893340 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1722634140 | 46.24 | 0.04 | 0.09 | 46.24 | 46.24 | 46.24 | 1608 |
| 1722547620 | 46.2 | 1.16 | 2.56 | 46.1649 | 46.2 | 46.065 | 6640 |
| 1722460980 | 45.0447 | 0 | 0.00 | 45.0447 | 45.0447 | 45.0447 | 0 |
| 1722374580 | 45.0447 | 0 | 0.00 | 45.0447 | 45.0447 | 45.0447 | 0 |
| 1722288180 | 45.0447 | 0.35 | 0.79 | 45.0302 | 45.0447 | 45.0302 | 57517 |
| 1722028920 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721942520 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721856120 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721769720 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721683320 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721424120 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721337720 | 44.69 | 0 | 0.00 | 44.69 | 44.69 | 44.69 | 0 |
| 1721251320 | 44.69 | 4.2 | 10.37 | 44.69 | 44.69 | 44.69 | 36081 |
| 1721165340 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
