Cogeco Inc.

CGO
🏛️ 加拿大 →
61.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-28 60.28 60.28 60.28 60.28 0.0M
2022-12-16 59.66 59.66 59.35 59.35 0.0M
2022-12-13 60.05 60.05 60.05 60.05 0.0M
2022-12-12 60.00 60.01 59.62 59.62 0.0M
2022-12-05 62.16 62.16 62.16 62.16 0.0M
2022-12-01 61.06 61.21 61.06 61.21 0.0M
2022-11-30 58.42 59.00 58.39 59.00 0.0M
2022-11-29 59.89 59.89 59.89 59.89 0.0M
2022-11-28 59.59 60.00 59.59 60.00 0.0M
2022-11-25 60.18 60.18 59.65 59.65 0.0M
2022-11-24 59.34 59.60 59.34 59.40 0.0M
2022-11-23 58.50 59.02 58.50 59.02 0.0M
2022-11-22 57.78 58.04 57.60 58.02 0.0M
2022-11-21 58.00 58.00 57.57 57.62 0.0M
2022-11-17 57.78 58.85 57.78 58.85 0.0M
2022-11-16 58.11 58.85 58.11 58.85 0.0M
2022-11-15 59.72 59.86 59.38 59.38 0.0M
2022-11-14 57.91 58.65 57.91 58.35 0.0M
2022-11-11 58.52 58.52 57.98 57.98 0.0M
2022-11-10 58.22 58.45 57.70 57.70 0.0M
2022-11-09 56.34 56.34 56.34 56.34 0.0M
2022-11-08 56.73 56.82 56.63 56.64 0.0M
2022-11-04 55.25 55.25 55.25 55.25 0.0M
2022-11-03 56.65 56.65 56.65 56.65 0.0M
2022-11-02 56.93 57.99 56.93 57.99 0.0M
2022-11-01 59.00 59.00 59.00 59.00 0.0M
2022-10-31 58.45 58.45 58.00 58.00 0.0M
2022-10-24 54.00 54.00 54.00 54.00 0.0M
2022-10-19 55.11 55.11 55.11 55.11 0.0M
2022-10-17 55.00 55.00 55.00 55.00 0.0M
2022-10-13 54.00 54.00 54.00 54.00 0.0M
2022-10-07 55.60 55.60 55.60 55.60 0.0M
2022-09-30 55.50 55.50 55.50 55.50 0.0M
2022-09-28 56.00 56.00 56.00 56.00 0.0M
2022-09-27 55.60 55.60 55.60 55.60 0.0M
2022-09-23 57.91 57.91 57.80 57.80 0.0M
2022-09-19 60.30 60.30 60.30 60.30 0.0M
2022-09-15 61.15 61.15 61.15 61.15 0.0M
2022-09-09 63.71 63.71 63.71 63.71 0.0M
2022-09-07 62.30 62.30 62.30 62.30 0.0M
2022-08-31 64.11 64.11 63.25 63.25 0.0M
2022-08-30 64.50 64.50 64.50 64.50 0.0M
2022-08-18 69.39 69.40 69.39 69.40 0.0M
2022-08-05 69.34 69.34 68.83 68.83 0.0M
2022-08-03 68.02 68.63 68.02 68.63 0.0M
2022-07-27 68.99 68.99 68.99 68.99 0.0M
2022-07-19 64.75 64.75 64.75 64.75 0.0M
2022-07-12 71.05 71.05 71.05 71.05 0.0M
2022-07-11 70.23 70.23 70.23 70.23 0.0M
2022-07-05 68.35 68.35 68.35 68.35 0.0M
2022-06-30 68.70 68.70 68.70 68.70 0.0M
2022-06-23 67.25 67.25 67.25 67.25 0.0M
2022-06-21 70.86 70.86 70.86 70.86 0.0M
2022-06-16 70.00 70.00 70.00 70.00 0.0M
2022-06-14 71.13 71.13 71.13 71.13 0.0M
2022-06-07 73.70 73.70 73.70 73.70 0.0M
2022-06-03 75.34 75.34 75.34 75.34 0.0M
2022-05-30 78.50 78.69 78.08 78.08 0.0M
2022-05-17 75.39 75.39 75.39 75.39 0.0M
2022-05-16 73.85 73.85 73.85 73.85 0.0M
2022-05-13 72.90 72.90 72.90 72.90 0.0M
2022-05-10 71.50 71.50 71.50 71.50 0.0M
2022-05-09 70.17 70.17 70.17 70.17 0.0M
2022-05-06 70.76 70.78 70.50 70.78 0.0M
2022-05-05 71.31 71.31 71.31 71.31 0.0M
2022-05-04 73.00 73.00 73.00 73.00 0.0M
2022-05-03 74.00 74.00 73.31 73.31 0.0M
2022-05-02 73.93 73.93 73.90 73.90 0.0M
2022-04-29 77.75 77.75 77.75 77.75 0.0M
2022-04-28 78.49 78.49 78.49 78.49 0.0M
2022-04-26 82.81 82.81 79.40 79.40 0.0M
2022-04-25 82.00 82.00 82.00 82.00 0.0M
2022-04-21 84.60 84.68 84.60 84.68 0.0M
2022-04-20 84.81 84.81 84.60 84.60 0.0M
2022-04-19 83.92 83.92 83.92 83.92 0.0M
2022-04-18 82.59 83.60 82.59 83.30 0.0M
2022-04-14 81.10 81.10 81.10 81.10 0.0M
2022-04-13 79.65 79.65 79.65 79.65 0.0M
2022-04-12 78.47 79.05 78.45 79.05 0.0M
2022-04-11 77.36 77.36 77.36 77.36 0.0M
2022-04-08 77.64 77.64 77.01 77.19 0.0M
2022-04-05 78.01 78.01 77.50 77.50 0.0M
2022-04-01 77.04 77.35 77.04 77.35 0.0M
2022-03-25 76.89 77.18 76.41 76.41 0.0M
2022-03-24 76.41 76.41 76.33 76.33 0.0M
2022-03-21 77.33 77.33 77.33 77.33 0.0M
2022-03-18 76.83 76.83 76.83 76.83 0.0M
2022-03-16 78.00 78.00 78.00 78.00 0.0M
2022-03-10 78.00 78.00 78.00 78.00 0.0M
2022-03-09 78.60 78.77 78.60 78.77 0.0M
2022-03-08 78.31 78.31 78.13 78.13 0.0M
2022-03-04 76.45 77.54 76.26 77.32 0.0M
2022-03-01 77.36 77.36 77.36 77.36 0.0M
2022-02-25 77.95 78.15 77.61 77.61 0.0M
2022-02-24 77.45 77.45 77.45 77.45 0.0M
2022-02-22 79.62 79.62 79.51 79.51 0.0M
2022-02-16 79.81 81.26 79.81 81.26 0.0M
2022-02-15 80.84 80.84 80.64 80.64 0.0M
2022-02-14 80.86 80.86 80.86 80.86 0.0M
2022-02-11 82.22 82.22 80.94 80.94 0.0M
2022-02-10 82.25 82.25 82.25 82.25 0.0M
2022-02-09 81.64 81.64 81.64 81.64 0.0M
2022-02-08 81.94 82.14 81.94 82.14 0.0M
2022-02-07 80.10 80.21 80.10 80.21 0.0M
2022-02-02 81.13 81.33 80.95 81.33 0.0M
2022-02-01 80.92 80.92 80.85 80.85 0.0M
2022-01-31 80.78 81.51 80.78 81.51 0.0M
2022-01-27 76.63 76.63 76.63 76.63 0.0M
2022-01-26 77.75 77.75 77.75 77.75 0.0M
2022-01-25 78.50 78.75 78.50 78.75 0.0M
2022-01-24 77.50 77.50 77.50 77.50 0.0M
2022-01-21 77.84 77.84 77.70 77.70 0.0M
2022-01-20 80.36 80.36 79.70 79.70 0.0M
2022-01-19 79.97 80.09 79.97 80.09 0.0M
2022-01-18 81.01 81.01 80.48 80.48 0.0M
2022-01-17 80.84 80.84 80.84 80.84 0.0M
2022-01-14 79.29 79.29 79.29 79.29 0.0M
2022-01-13 79.56 79.56 79.56 79.56 0.0M
2022-01-10 80.27 80.31 80.27 80.31 0.0M
2022-01-07 80.56 80.56 80.12 80.12 0.0M
2022-01-05 81.00 81.00 81.00 81.00 0.0M
2022-01-04 81.53 81.53 81.53 81.53 0.0M