Cogeco (CGO) Stock Chart & Stock Price History → Special FREE offer on stock hotsheets (From DTI) (Ad) Free CGO Stock Alerts C$47.45 -2.80 (-5.57%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines Cogeco Stock Price Performance5 Day Performance-7.74%1 Month Performance-8.79%3 Month Performance-18.78%6 Month Performance-1.94%Year-To-Date Performance-17.00%1 Year Performance-11.09% Receive CGO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cogeco and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTISpecial FREE offer on stock hotsheetsThese sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?Click here and I’ll show you CGO Stock Chart for Sunday, June, 2, 2024 CGO Chart by TradingView Cogeco Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$50.25C$47.45-5.57%C$50.53C$47.45251,320 shsC$381.50 million05/30/2024C$50.50C$50.25-0.50%C$51.04C$50.0118,584 shsC$404.01 million05/29/2024C$51.43C$50.50-1.81%C$51.88C$50.4927,592 shsC$406.02 million05/28/2024C$51.65C$51.43-0.43%C$53.45C$51.1037,735 shsC$413.50 million05/27/2024C$52.19C$51.65-1.03%C$52.70C$51.6512,623 shsC$415.27 million05/24/2024C$52.36C$52.19-0.32%C$52.62C$52.187,924 shsC$419.61 million Get the Latest News and Ratings for CGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cogeco and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$52.16C$52.36+0.38%C$52.53C$51.977,313 shsC$420.97 million05/22/2024C$52.85C$52.16-1.31%C$52.94C$52.1613,117 shsC$419.37 million05/21/2024C$53.32C$52.85-0.88%C$53.85C$52.8012,614 shsC$424.91 million05/20/2024C$53.32C$53.32C$54.05C$53.227,781 shsC$428.69 million05/17/2024C$53.76C$53.32-0.82%C$54.05C$53.227,761 shsC$428.69 million05/16/2024C$53.67C$53.76+0.17%C$53.76C$53.289,516 shsC$432.23 million05/15/2024C$53.80C$53.67-0.24%C$54.14C$53.667,935 shsC$431.51 million05/14/2024C$54.01C$53.80-0.39%C$54.49C$53.805,253 shsC$432.55 million05/13/2024C$54.29C$54.01-0.52%C$54.26C$53.553,730 shsC$434.24 million05/10/2024C$54.03C$54.29+0.48%C$54.29C$53.7012,208 shsC$436.49 million05/09/2024C$53.61C$54.03+0.78%C$54.48C$53.847,153 shsC$434.40 million05/08/2024C$53.69C$53.61-0.15%C$54.29C$53.0416,747 shsC$431.02 million05/07/2024C$53.87C$53.69-0.33%C$54.38C$53.548,163 shsC$431.67 million05/06/2024C$52.64C$53.87+2.34%C$54.24C$53.506,362 shsC$433.12 million05/03/2024C$52.02C$52.64+1.19%C$53.00C$52.234,773 shsC$423.23 million05/02/2024C$51.31C$52.02+1.38%C$52.57C$51.2510,798 shsC$418.24 million05/01/2024C$51.33C$51.31-0.04%C$51.94C$51.0516,037 shsC$412.53 million04/30/2024C$51.94C$51.33-1.17%C$52.12C$51.3312,448 shsC$412.69 million04/29/2024C$51.25C$51.94+1.35%C$52.18C$51.1315,896 shsC$417.60 million04/26/2024C$51.62C$51.25-0.72%C$51.99C$51.2211,157 shsC$412.05 million04/25/2024C$51.88C$51.62-0.50%C$51.85C$51.0012,207 shsC$415.03 million04/24/2024C$54.16C$51.88-4.21%C$53.75C$51.7518,489 shsC$417.12 million04/23/2024C$53.68C$54.16+0.89%C$54.21C$53.5013,638 shsC$435.45 million04/22/2024C$53.51C$53.68+0.32%C$53.80C$53.178,674 shsC$431.59 million04/19/2024C$53.34C$53.51+0.32%C$54.35C$53.517,609 shsC$430.22 million04/18/2024C$53.22C$53.34+0.23%C$53.62C$53.116,705 shsC$428.85 million04/17/2024C$53.19C$53.22+0.06%C$54.06C$52.9219,130 shsC$427.89 million04/16/2024C$53.48C$53.19-0.54%C$53.34C$52.5510,552 shsC$427.65 million04/15/2024C$53.24C$53.48+0.45%C$55.76C$52.7914,830 shsC$429.98 million04/12/2024C$53.30C$53.24-0.11%C$54.88C$52.7014,666 shsC$428.05 million04/11/2024C$53.57C$53.30-0.50%C$53.55C$52.5514,508 shsC$428.53 million04/10/2024C$55.15C$53.57-2.86%C$54.71C$53.5717,310 shsC$430.70 million04/09/2024C$54.66C$55.15+0.90%C$55.35C$54.7812,414 shsC$443.41 million04/08/2024C$54.87C$54.66-0.38%C$54.98C$54.508,351 shsC$439.47 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/05/2024C$55.03C$54.87-0.29%C$55.65C$54.759,543 shsC$441.16 million04/04/2024C$54.86C$55.03+0.31%C$56.86C$54.8210,271 shsC$442.44 million04/03/2024C$55.05C$54.86-0.35%C$55.34C$54.8112,348 shsC$441.07 million04/02/2024C$56.77C$55.05-3.03%C$56.63C$54.7518,924 shsC$442.60 million04/01/2024C$56.90C$56.77-0.23%C$57.00C$56.408,093 shsC$456.43 million03/29/2024C$56.90C$56.90C$57.46C$56.4515,861 shsC$457.48 million03/28/2024C$57.38C$56.90-0.84%C$57.46C$56.4515,861 shsC$457.48 million03/27/2024C$55.64C$57.38+3.13%C$57.54C$56.1021,696 shsC$461.34 million03/26/2024C$55.21C$55.64+0.78%C$56.22C$55.3210,071 shsC$447.35 million03/25/2024C$55.76C$55.21-0.99%C$56.02C$55.0410,815 shsC$443.89 million03/22/2024C$56.47C$55.76-1.26%C$56.88C$55.5611,572 shsC$448.31 million03/21/2024C$56.90C$56.47-0.76%C$57.63C$56.4022,255 shsC$454.02 million03/20/2024C$57.39C$56.90-0.85%C$57.64C$56.0719,435 shsC$457.48 million03/19/2024C$56.60C$57.39+1.40%C$57.90C$56.6013,250 shsC$461.42 million03/18/2024C$56.36C$56.60+0.43%C$56.86C$56.3313,928 shsC$455.06 million03/15/2024C$56.36C$56.36C$56.64C$55.7823,060 shsC$453.13 million03/14/2024C$57.56C$56.36-2.08%C$57.05C$55.7218,029 shsC$453.13 million03/13/2024C$56.80C$57.56+1.34%C$57.89C$56.6219,939 shsC$462.78 million03/12/2024C$56.74C$56.80+0.11%C$57.38C$56.4512,195 shsC$456.67 million03/11/2024C$56.96C$56.74-0.39%C$57.09C$56.3520,746 shsC$456.19 million03/08/2024C$57.91C$56.96-1.64%C$58.26C$56.4218,340 shsC$457.96 million03/07/2024C$59.58C$57.91-2.80%C$59.20C$57.8110,079 shsC$465.60 million03/06/2024C$58.74C$59.58+1.43%C$59.58C$57.4514,826 shsC$479.02 million03/05/2024C$57.87C$58.74+1.50%C$58.87C$57.3120,675 shsC$472.27 million03/04/2024C$58.42C$57.87-0.94%C$58.11C$57.0525,492 shsC$465.28 million03/01/2024C$57.43C$58.42+1.72%C$58.45C$57.4622,459 shsC$469.70 million Related Companies: Cogeco Communications Stock Price Chart Cineplex Stock Price Chart WildBrain Stock Price Chart VerticalScope Stock Price Chart Yellow Pages Stock Price Chart TeraGo Stock Price Chart Uniserve Communications Stock Price Chart Adya Stock Price Chart TELUS Stock Price Chart BCE Stock Price Chart Receive CGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cogeco and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:CGO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceThis military-backed stock “owns” AI marketPorter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cogeco Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.