Frankfurt - Delayed Quote EUR

Cogeco Communications Inc. (COG.F)

Compare
46.80
-0.20
(-0.43%)
At close: November 15 at 8:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 46.80 46.80 46.80 46.80 46.80 -
Nov 14, 2024 0.92 Dividend
Nov 14, 2024 47.00 47.00 47.00 47.00 47.00 -
Nov 13, 2024 48.00 48.00 48.00 48.00 47.08 -
Nov 12, 2024 48.00 48.00 48.00 48.00 47.08 -
Nov 11, 2024 48.00 48.00 48.00 48.00 47.08 -
Nov 8, 2024 47.40 47.40 47.40 47.40 46.49 -
Nov 7, 2024 47.20 47.20 47.20 47.20 46.29 -
Nov 6, 2024 46.60 46.60 46.60 46.60 45.70 -
Nov 5, 2024 45.80 45.80 45.80 45.80 44.92 -
Nov 4, 2024 45.40 46.80 45.40 46.80 45.90 65
Nov 1, 2024 46.00 46.00 46.00 46.00 45.12 -
Oct 31, 2024 45.80 45.80 45.80 45.80 44.92 -
Oct 30, 2024 45.40 45.40 45.40 45.40 44.53 -
Oct 29, 2024 46.60 46.60 46.60 46.60 45.70 -
Oct 28, 2024 47.40 47.40 47.40 47.40 46.49 -
Oct 25, 2024 47.40 47.40 47.40 47.40 46.49 -
Oct 24, 2024 47.80 47.80 47.80 47.80 46.88 -
Oct 23, 2024 47.20 47.20 47.20 47.20 46.29 -
Oct 22, 2024 46.60 46.60 46.60 46.60 45.70 -
Oct 21, 2024 46.80 46.80 46.80 46.80 45.90 -
Oct 18, 2024 47.80 48.00 47.80 48.00 47.08 70
Oct 17, 2024 47.20 47.20 47.20 47.20 46.29 -
Oct 16, 2024 46.00 46.00 46.00 46.00 45.12 -
Oct 15, 2024 45.80 46.00 45.80 46.00 45.12 45
Oct 14, 2024 45.80 45.80 45.80 45.80 44.92 -
Oct 11, 2024 45.20 45.20 45.20 45.20 44.33 -
Oct 10, 2024 45.00 45.00 45.00 45.00 44.14 -
Oct 9, 2024 45.00 45.00 45.00 45.00 44.14 -
Oct 8, 2024 45.20 45.20 45.20 45.20 44.33 -
Oct 7, 2024 46.20 46.20 46.20 46.20 45.31 -
Oct 4, 2024 46.00 46.00 46.00 46.00 45.12 -
Oct 3, 2024 47.20 47.20 47.20 47.20 46.29 -
Oct 2, 2024 47.60 47.60 47.60 47.60 46.69 -
Oct 1, 2024 47.00 47.00 47.00 47.00 46.10 -
Sep 30, 2024 46.80 46.80 46.80 46.80 45.90 -
Sep 27, 2024 46.20 46.20 46.20 46.20 45.31 -
Sep 26, 2024 45.80 45.80 45.80 45.80 44.92 -
Sep 25, 2024 45.60 45.60 45.60 45.60 44.72 -
Sep 24, 2024 45.00 45.00 45.00 45.00 44.14 -
Sep 23, 2024 44.60 44.60 44.60 44.60 43.74 -
Sep 20, 2024 44.20 44.20 44.20 44.20 43.35 -
Sep 19, 2024 43.60 43.60 43.60 43.60 42.76 -
Sep 18, 2024 44.00 44.00 44.00 44.00 43.15 -
Sep 17, 2024 44.40 44.40 44.40 44.40 43.55 -
Sep 16, 2024 44.00 44.00 44.00 44.00 43.15 -
Sep 13, 2024 43.80 43.80 43.80 43.80 42.96 -
Sep 12, 2024 43.40 43.40 43.40 43.40 42.57 -
Sep 11, 2024 43.80 43.80 43.80 43.80 42.96 -
Sep 10, 2024 43.80 44.80 43.80 44.80 43.94 12
Sep 9, 2024 43.00 43.00 43.00 43.00 42.17 -
Sep 6, 2024 43.00 43.00 43.00 43.00 42.17 -
Sep 5, 2024 43.00 43.00 43.00 43.00 42.17 19
Sep 4, 2024 42.40 42.40 42.40 42.40 41.59 -
Sep 3, 2024 42.80 42.80 42.80 42.80 41.98 -
Sep 2, 2024 43.00 43.00 42.80 42.80 41.98 -
Aug 30, 2024 42.60 42.60 42.60 42.60 41.78 -
Aug 29, 2024 43.00 43.00 43.00 43.00 42.17 -
Aug 28, 2024 43.00 43.00 43.00 43.00 42.17 -
Aug 27, 2024 43.00 43.00 43.00 43.00 42.17 -
Aug 26, 2024 42.80 42.80 42.80 42.80 41.98 -
Aug 23, 2024 42.60 42.60 42.60 42.60 41.78 -
Aug 22, 2024 42.40 43.40 42.40 43.40 42.57 27
Aug 21, 2024 42.40 42.40 42.40 42.40 41.59 -
Aug 20, 2024 42.80 42.80 42.80 42.80 41.98 -
Aug 19, 2024 41.80 41.80 41.80 41.80 41.00 -
Aug 16, 2024 42.60 42.60 42.60 42.60 41.78 -
Aug 15, 2024 42.60 42.60 42.60 42.60 41.78 -
Aug 14, 2024 43.20 43.20 43.20 43.20 42.37 -
Aug 13, 2024 42.80 42.80 42.80 42.80 41.98 -
Aug 12, 2024 42.80 42.80 42.80 42.80 41.98 -
Aug 9, 2024 43.00 43.00 43.00 43.00 42.17 -
Aug 8, 2024 42.00 42.00 42.00 42.00 41.19 -
Aug 7, 2024 42.00 42.00 42.00 42.00 41.19 -
Aug 6, 2024 41.40 41.40 41.40 41.40 40.60 -
Aug 5, 2024 41.20 41.20 41.20 41.20 40.41 -
Aug 2, 2024 42.40 42.40 42.40 42.40 41.59 -
Aug 1, 2024 42.00 42.00 42.00 42.00 41.19 -
Jul 31, 2024 41.60 41.60 41.60 41.60 40.80 -
Jul 30, 2024 42.00 42.00 42.00 42.00 41.19 -
Jul 29, 2024 41.60 41.60 41.60 41.60 40.80 -
Jul 26, 2024 41.20 41.20 41.20 41.20 40.41 -
Jul 25, 2024 0.85 Dividend
Jul 25, 2024 41.00 41.00 41.00 41.00 40.21 -
Jul 24, 2024 41.00 41.00 41.00 41.00 39.37 -
Jul 23, 2024 40.40 40.40 40.40 40.40 38.80 -
Jul 22, 2024 41.20 41.20 41.20 41.20 39.57 -
Jul 19, 2024 41.40 41.40 41.40 41.40 39.76 -
Jul 18, 2024 40.80 40.80 40.80 40.80 39.18 -
Jul 17, 2024 37.20 37.20 37.20 37.20 35.73 -
Jul 16, 2024 37.00 37.00 37.00 37.00 35.53 -
Jul 15, 2024 35.80 35.80 35.80 35.80 34.38 -
Jul 12, 2024 34.60 34.60 34.60 34.60 33.23 -
Jul 11, 2024 34.40 34.40 34.40 34.40 33.04 -
Jul 10, 2024 34.40 35.20 34.40 35.00 33.61 89
Jul 9, 2024 35.00 35.00 35.00 35.00 33.61 -
Jul 8, 2024 34.60 34.60 34.60 34.60 33.23 -
Jul 5, 2024 35.00 35.80 35.00 35.80 34.38 20
Jul 4, 2024 34.60 34.60 34.60 34.60 33.23 -
Jul 3, 2024 34.60 34.60 34.60 34.60 33.23 -
Jul 2, 2024 34.60 34.60 34.60 34.60 33.23 -
Jul 1, 2024 34.60 34.60 34.60 34.60 33.23 -
Jun 28, 2024 34.60 34.60 34.60 34.60 33.23 -
Jun 27, 2024 34.60 34.60 34.60 34.60 33.23 -
Jun 26, 2024 34.80 34.80 34.80 34.80 33.42 -
Jun 25, 2024 35.60 36.60 35.60 36.60 35.15 62
Jun 24, 2024 35.00 35.00 35.00 35.00 33.61 -
Jun 21, 2024 34.60 34.60 34.60 34.60 33.23 -
Jun 20, 2024 34.80 34.80 34.80 34.80 33.42 -
Jun 19, 2024 34.80 34.80 34.80 34.80 33.42 -
Jun 18, 2024 34.80 35.80 34.80 35.80 34.38 2
Jun 17, 2024 35.40 35.60 35.40 35.60 34.19 13
Jun 14, 2024 35.60 35.60 35.60 35.60 34.19 -
Jun 13, 2024 35.20 35.20 35.20 35.20 33.80 -
Jun 12, 2024 35.20 35.20 35.20 35.20 33.80 -
Jun 11, 2024 35.00 35.00 35.00 35.00 33.61 -
Jun 10, 2024 35.20 35.20 35.20 35.20 33.80 -
Jun 7, 2024 35.20 35.20 35.20 35.20 33.80 -
Jun 6, 2024 35.60 35.60 35.60 35.60 34.19 -
Jun 5, 2024 35.60 35.60 35.60 35.60 34.19 -
Jun 4, 2024 35.60 35.60 35.60 35.60 34.19 40
Jun 3, 2024 35.00 35.00 35.00 35.00 33.61 -
May 31, 2024 35.00 35.00 35.00 35.00 33.61 -
May 30, 2024 35.40 35.40 35.40 35.40 34.00 -
May 29, 2024 36.40 36.60 36.40 36.60 35.15 30
May 28, 2024 37.20 37.20 37.20 37.20 35.73 -
May 27, 2024 37.20 37.20 37.20 37.20 35.73 -
May 24, 2024 37.00 37.00 37.00 37.00 35.53 -
May 23, 2024 37.40 37.40 37.40 37.40 35.92 -
May 22, 2024 37.40 37.40 37.40 37.40 35.92 -
May 21, 2024 37.60 37.60 37.60 37.60 36.11 -
May 20, 2024 37.60 37.60 37.60 37.60 36.11 -
May 17, 2024 37.80 37.80 37.80 37.80 36.30 -
May 16, 2024 38.00 38.00 38.00 38.00 36.49 -
May 15, 2024 38.20 38.20 38.20 38.20 36.69 -
May 14, 2024 38.00 38.00 38.00 38.00 36.49 -
May 13, 2024 38.20 38.20 38.20 38.20 36.69 -
May 10, 2024 38.20 38.20 38.20 38.20 36.69 -
May 9, 2024 37.80 37.80 37.80 37.80 36.30 -
May 8, 2024 37.80 37.80 37.80 37.80 36.30 -
May 7, 2024 38.00 38.00 38.00 38.00 36.49 -
May 6, 2024 37.20 37.20 37.20 37.20 35.73 -
May 3, 2024 37.40 37.40 37.40 37.40 35.92 -
May 2, 2024 36.60 36.60 36.60 36.60 35.15 -
Apr 30, 2024 37.20 37.20 37.20 37.20 35.73 -
Apr 29, 2024 36.60 36.60 36.60 36.60 35.15 -
Apr 26, 2024 36.80 36.80 36.80 36.80 35.34 -
Apr 25, 2024 37.00 37.00 37.00 37.00 35.53 -
Apr 24, 2024 0.85 Dividend
Apr 24, 2024 38.40 38.40 38.40 38.40 36.88 -
Apr 23, 2024 38.20 38.20 38.20 38.20 35.87 -
Apr 22, 2024 38.20 38.20 38.20 38.20 35.87 -
Apr 19, 2024 37.80 37.80 37.80 37.80 35.49 -
Apr 18, 2024 37.60 37.60 37.60 37.60 35.30 -
Apr 17, 2024 38.00 38.00 38.00 38.00 35.68 -
Apr 16, 2024 38.00 38.00 38.00 38.00 35.68 -
Apr 15, 2024 37.60 37.60 37.60 37.60 35.30 -
Apr 12, 2024 37.40 37.40 37.40 37.40 35.11 -
Apr 11, 2024 37.80 37.80 37.80 37.80 35.49 -
Apr 10, 2024 39.20 39.20 39.20 39.20 36.80 -
Apr 9, 2024 38.40 38.40 38.40 38.40 36.05 -
Apr 8, 2024 38.80 38.80 38.80 38.80 36.43 -
Apr 5, 2024 39.00 39.00 39.00 39.00 36.62 -
Apr 4, 2024 38.60 39.80 38.60 39.80 37.37 105
Apr 3, 2024 38.80 38.80 38.80 38.80 36.43 -
Apr 2, 2024 40.40 40.40 40.40 40.40 37.93 -
Mar 28, 2024 40.40 40.40 40.40 40.40 37.93 -
Mar 27, 2024 40.20 40.20 40.20 40.20 37.74 -
Mar 26, 2024 39.40 39.40 39.40 39.40 36.99 -
Mar 25, 2024 40.00 40.00 40.00 40.00 37.56 12
Mar 22, 2024 40.40 41.20 40.40 41.20 38.68 200
Mar 21, 2024 40.60 40.60 40.60 40.60 38.12 -
Mar 20, 2024 40.60 40.60 40.60 40.60 38.12 -
Mar 19, 2024 40.40 40.40 40.40 40.40 37.93 -
Mar 18, 2024 40.20 40.20 40.20 40.20 37.74 -
Mar 15, 2024 40.00 40.00 40.00 40.00 37.56 -
Mar 14, 2024 40.20 40.20 40.20 40.20 37.74 -
Mar 13, 2024 40.20 41.00 40.20 41.00 38.49 40
Mar 12, 2024 40.40 40.40 40.40 40.40 37.93 -
Mar 11, 2024 40.00 40.00 40.00 40.00 37.56 -
Mar 8, 2024 40.20 40.20 40.20 40.20 37.74 -
Mar 7, 2024 41.40 41.40 41.40 41.40 38.87 -
Mar 6, 2024 41.20 41.20 41.20 41.20 38.68 -
Mar 5, 2024 41.00 41.00 41.00 41.00 38.49 -
Mar 4, 2024 41.40 41.40 41.40 41.40 38.87 -
Mar 1, 2024 40.40 40.40 40.40 40.40 37.93 -
Feb 29, 2024 40.40 40.40 40.40 40.40 37.93 -
Feb 28, 2024 40.60 40.60 40.60 40.60 38.12 -
Feb 27, 2024 40.00 40.00 40.00 40.00 37.56 -
Feb 26, 2024 41.00 41.00 41.00 41.00 38.49 -
Feb 23, 2024 41.40 41.40 41.40 41.40 38.87 -
Feb 22, 2024 41.80 41.80 41.80 41.80 39.25 -
Feb 21, 2024 41.40 41.40 41.40 41.40 38.87 -
Feb 20, 2024 42.60 42.60 42.60 42.60 40.00 -
Feb 19, 2024 42.60 42.60 42.60 42.60 40.00 -
Feb 16, 2024 42.00 42.00 42.00 42.00 39.43 -
Feb 15, 2024 41.60 41.60 41.60 41.60 39.06 -
Feb 14, 2024 41.40 41.40 41.40 41.40 38.87 -
Feb 13, 2024 42.00 42.00 42.00 42.00 39.43 -
Feb 12, 2024 41.80 42.80 41.80 42.80 40.18 120
Feb 9, 2024 41.60 41.60 41.60 41.60 39.06 -
Feb 8, 2024 42.00 42.00 42.00 42.00 39.43 -
Feb 7, 2024 41.40 41.40 41.40 41.40 38.87 -
Feb 6, 2024 41.40 41.40 41.40 41.40 38.87 -
Feb 5, 2024 41.80 41.80 41.80 41.80 39.25 -
Feb 2, 2024 42.40 42.40 42.40 42.40 39.81 -
Feb 1, 2024 42.40 42.40 42.40 42.40 39.81 -
Jan 31, 2024 42.20 42.20 42.20 42.20 39.62 -
Jan 30, 2024 43.00 43.00 43.00 43.00 40.37 -
Jan 29, 2024 43.40 43.40 43.40 43.40 40.75 -
Jan 26, 2024 42.40 42.40 42.40 42.40 39.81 -
Jan 25, 2024 41.80 41.80 41.80 41.80 39.25 -
Jan 24, 2024 42.20 42.80 42.20 42.80 40.18 14
Jan 23, 2024 0.85 Dividend
Jan 23, 2024 42.00 42.00 42.00 42.00 39.43 -
Jan 22, 2024 41.40 41.40 41.40 41.40 38.07 -
Jan 19, 2024 42.20 42.20 42.20 42.20 38.80 -
Jan 18, 2024 41.60 41.60 41.60 41.60 38.25 -
Jan 17, 2024 42.60 42.60 42.60 42.60 39.17 -
Jan 16, 2024 41.20 41.20 41.20 41.20 37.88 -
Jan 15, 2024 41.40 41.40 41.40 41.40 38.07 -
Jan 12, 2024 41.40 41.40 41.40 41.40 38.07 -
Jan 11, 2024 41.20 41.20 41.20 41.20 37.88 -
Jan 10, 2024 40.80 40.80 40.80 40.80 37.52 -
Jan 9, 2024 40.60 40.60 40.60 40.60 37.33 -
Jan 8, 2024 40.40 40.40 40.40 40.40 37.15 -
Jan 5, 2024 40.80 40.80 40.80 40.80 37.52 -
Jan 4, 2024 41.60 41.60 41.60 41.60 38.25 -
Jan 3, 2024 41.20 41.20 41.20 41.20 37.88 -
Jan 2, 2024 40.20 40.20 40.20 40.20 36.96 -
Dec 29, 2023 40.00 40.00 40.00 40.00 36.78 -
Dec 28, 2023 39.80 39.80 39.80 39.80 36.60 -
Dec 27, 2023 39.00 39.00 39.00 39.00 35.86 -
Dec 22, 2023 39.00 39.00 39.00 39.00 35.86 -
Dec 21, 2023 38.20 38.20 38.20 38.20 35.13 -
Dec 20, 2023 37.60 37.60 37.60 37.60 34.57 -
Dec 19, 2023 35.80 35.80 35.80 35.80 32.92 -
Dec 18, 2023 39.20 39.20 39.20 39.20 36.05 -
Dec 15, 2023 39.20 39.20 39.20 39.20 36.05 -
Dec 14, 2023 39.20 39.20 39.20 39.20 36.05 -
Dec 13, 2023 39.20 39.20 39.20 39.20 36.05 -
Dec 12, 2023 39.20 39.20 39.20 39.20 36.05 -
Dec 11, 2023 39.20 39.20 39.20 39.20 36.05 -
Dec 8, 2023 38.60 38.60 38.60 38.60 35.49 -
Dec 7, 2023 39.00 39.00 39.00 39.00 35.86 -
Dec 6, 2023 37.80 37.80 37.80 37.80 34.76 -
Dec 5, 2023 37.60 37.60 37.60 37.60 34.57 -
Dec 4, 2023 36.20 36.20 36.20 36.20 33.29 -
Dec 1, 2023 35.00 35.00 35.00 35.00 32.18 -
Nov 30, 2023 34.40 34.40 34.40 34.40 31.63 -
Nov 29, 2023 34.80 34.80 34.80 34.80 32.00 -
Nov 28, 2023 34.80 34.80 34.80 34.80 32.00 -
Nov 27, 2023 34.40 34.40 34.40 34.40 31.63 -
Nov 24, 2023 34.40 34.40 34.40 34.40 31.63 -
Nov 23, 2023 34.40 34.40 34.40 34.40 31.63 -
Nov 22, 2023 34.00 34.00 34.00 34.00 31.26 -
Nov 21, 2023 34.60 34.60 34.60 34.60 31.82 -
Nov 20, 2023 34.40 34.40 34.40 34.40 31.63 -
Nov 17, 2023 33.80 33.80 33.80 33.80 31.08 -
Nov 16, 2023 34.40 34.40 34.40 34.40 31.63 -
Nov 15, 2023 33.80 33.80 33.80 33.80 31.08 -