Cogeco Inc.

CGO
🏛️ カナダ →
61.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 80.80 80.86 80.80 80.86 0.0M
2021-12-30 81.00 81.10 81.00 81.10 0.0M
2021-12-23 80.34 80.34 80.34 80.34 0.0M
2021-12-22 80.70 80.70 80.70 80.70 0.0M
2021-12-21 79.02 79.02 79.02 79.02 0.0M
2021-12-20 76.67 76.67 76.67 76.67 0.0M
2021-12-16 76.60 76.60 76.60 76.60 0.0M
2021-12-15 76.70 76.70 76.00 76.00 0.0M
2021-12-09 79.35 79.35 79.35 79.35 0.0M
2021-12-06 80.00 80.00 80.00 80.00 0.0M
2021-12-02 80.49 80.81 80.49 80.81 0.0M
2021-12-01 80.05 80.17 79.72 80.10 0.0M
2021-11-30 79.01 79.19 78.80 79.07 0.0M
2021-11-29 81.17 81.17 81.17 81.17 0.0M
2021-11-25 83.89 83.89 83.89 83.89 0.0M
2021-11-24 79.88 79.88 79.88 79.88 0.0M
2021-11-23 78.50 79.09 78.50 79.09 0.0M
2021-11-22 78.23 78.23 77.70 77.92 0.0M
2021-11-18 79.25 79.25 79.10 79.10 0.0M
2021-11-17 79.01 79.50 79.01 79.50 0.0M
2021-11-16 79.15 79.75 79.15 79.70 0.0M
2021-11-15 82.12 82.12 80.00 80.00 0.0M
2021-11-11 83.25 83.25 83.25 83.25 0.0M
2021-11-08 83.98 83.98 83.98 83.98 0.0M
2021-11-05 83.30 83.30 83.30 83.30 0.0M
2021-11-04 82.87 82.87 82.36 82.36 0.0M
2021-11-02 82.50 82.50 82.20 82.20 0.0M
2021-11-01 82.00 82.00 82.00 82.00 0.0M
2021-10-28 83.71 84.16 83.71 84.10 0.0M
2021-10-27 83.35 83.35 83.35 83.35 0.0M
2021-10-26 84.93 84.93 84.93 84.93 0.0M
2021-10-25 84.54 84.54 84.50 84.50 0.0M
2021-10-20 85.10 85.11 85.10 85.11 0.0M
2021-10-15 86.40 86.40 85.96 85.96 0.0M
2021-10-14 86.06 86.06 86.06 86.06 0.0M
2021-10-12 87.18 87.18 87.18 87.18 0.0M
2021-10-08 87.90 87.90 87.90 87.90 0.0M
2021-10-07 89.42 89.42 89.42 89.42 0.0M
2021-10-04 87.67 87.67 87.67 87.67 0.0M
2021-10-01 88.68 88.68 88.68 88.68 0.0M
2021-09-24 92.00 92.00 92.00 92.00 0.0M
2021-09-23 90.75 90.75 90.75 90.75 0.0M
2021-09-21 91.50 91.79 91.04 91.79 0.0M
2021-09-15 92.25 92.25 92.25 92.25 0.0M
2021-09-13 91.97 92.49 91.97 92.49 0.0M
2021-09-10 92.50 92.50 92.50 92.50 0.0M
2021-09-09 93.14 93.14 93.14 93.14 0.0M
2021-09-01 91.99 91.99 91.99 91.99 0.0M
2021-08-26 90.31 90.31 90.31 90.31 0.0M
2021-08-25 90.58 90.58 90.58 90.58 0.0M
2021-08-24 90.32 90.79 90.32 90.60 0.0M
2021-08-23 90.52 90.52 90.52 90.52 0.0M
2021-08-20 91.00 91.00 91.00 91.00 0.0M
2021-08-18 90.05 90.05 90.05 90.05 0.0M
2021-08-16 90.55 90.55 90.55 90.55 0.0M
2021-08-10 91.85 91.96 90.66 90.66 0.0M
2021-08-04 91.81 91.81 91.16 91.16 0.0M
2021-08-03 93.93 93.93 93.93 93.93 0.0M
2021-07-30 92.48 92.48 92.48 92.48 0.0M
2021-07-26 94.79 94.79 94.79 94.79 0.0M
2021-07-22 95.30 95.30 95.30 95.30 0.0M
2021-07-19 95.01 95.01 95.01 95.01 0.0M
2021-07-02 96.19 97.02 96.19 97.02 0.0M
2021-06-25 93.23 93.23 93.23 93.23 0.0M
2021-06-21 91.28 91.63 91.28 91.63 0.0M
2021-06-16 93.70 93.70 93.70 93.70 0.0M
2021-06-15 93.85 94.33 93.76 93.76 0.0M
2021-06-11 94.61 94.72 94.60 94.60 0.0M
2021-06-10 94.60 94.60 94.23 94.23 0.0M
2021-06-08 94.86 94.86 94.86 94.86 0.0M
2021-06-01 93.80 94.00 93.80 94.00 0.0M
2021-05-25 92.36 93.23 92.36 93.23 0.0M
2021-05-20 93.95 93.95 93.95 93.95 0.0M
2021-05-19 94.63 94.63 94.63 94.63 0.0M
2021-05-17 97.47 97.47 96.02 96.02 0.0M
2021-05-12 97.26 97.26 97.26 97.26 0.0M
2021-05-10 97.00 97.23 97.00 97.23 0.0M
2021-04-29 96.74 96.74 96.74 96.74 0.0M
2021-04-21 98.99 98.99 98.82 98.82 0.0M
2021-04-20 98.50 98.50 98.50 98.50 0.0M
2021-04-16 100.20 100.20 99.29 99.29 0.0M
2021-04-14 99.28 99.28 99.28 99.28 0.0M
2021-04-13 97.31 97.80 97.31 97.80 0.0M
2021-04-12 97.36 97.48 97.36 97.48 0.0M
2021-04-09 98.30 98.30 97.00 97.00 0.0M
2021-04-08 97.22 98.25 97.22 98.25 0.0M
2021-04-07 97.70 97.70 96.96 96.96 0.0M
2021-04-05 97.50 97.50 97.50 97.50 0.0M
2021-03-26 97.98 97.98 97.38 97.41 0.0M
2021-03-25 98.58 98.58 98.58 98.58 0.0M
2021-03-16 98.79 98.79 98.79 98.79 0.0M
2021-03-12 96.73 96.73 96.73 96.73 0.0M
2021-03-10 97.41 97.41 97.03 97.03 0.0M
2021-03-04 96.43 96.43 96.43 96.43 0.0M
2021-03-01 94.50 94.50 93.94 93.94 0.0M
2021-02-25 92.37 92.79 92.37 92.52 0.0M
2021-02-24 92.17 92.38 92.13 92.38 0.0M
2021-02-23 92.75 92.90 91.85 92.44 0.0M
2021-02-22 94.29 94.86 94.29 94.47 0.0M
2021-02-19 94.60 95.17 94.52 94.52 0.0M
2021-02-18 94.89 95.48 94.89 95.34 0.0M
2021-02-17 97.00 97.00 95.93 95.93 0.0M
2021-02-16 97.75 97.75 97.75 97.75 0.0M
2021-02-12 95.64 96.17 95.64 96.17 0.0M
2021-02-10 93.93 94.96 93.93 94.96 0.0M
2021-02-09 94.47 94.47 94.16 94.16 0.0M
2021-02-05 92.58 92.58 92.58 92.58 0.0M
2021-02-04 92.10 92.10 92.10 92.10 0.0M
2021-02-03 91.51 91.75 91.51 91.75 0.0M
2021-02-01 92.00 92.45 92.00 92.10 0.0M
2021-01-29 92.99 93.00 92.00 92.00 0.0M
2021-01-28 93.17 93.17 92.83 92.83 0.0M
2021-01-26 92.14 92.14 92.14 92.14 0.0M
2021-01-25 90.45 92.50 90.45 92.50 0.0M
2021-01-19 89.58 90.26 88.83 89.12 0.0M
2021-01-18 85.50 86.40 85.50 86.40 0.0M
2021-01-15 82.65 83.27 80.43 83.27 0.0M
2021-01-14 79.00 79.06 79.00 79.06 0.0M
2021-01-13 79.00 79.24 79.00 79.08 0.0M
2021-01-12 79.91 80.00 78.94 79.07 0.0M
2021-01-11 80.60 80.60 79.72 79.86 0.0M
2021-01-08 81.20 81.32 80.83 81.32 0.0M
2021-01-07 80.95 80.95 80.84 80.84 0.0M
2021-01-06 82.48 82.48 81.00 81.38 0.0M
2021-01-05 81.08 82.00 81.08 82.00 0.0M
2021-01-04 81.74 81.74 81.58 81.58 0.0M