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
2023-12-29 57.44 57.45 57.42 57.45 0.0M
2023-12-28 57.43 57.43 57.00 57.35 0.0M
2023-12-27 57.00 57.00 57.00 57.00 0.0M
2023-12-22 56.75 56.80 56.61 56.80 0.0M
2023-12-20 56.00 56.00 56.00 56.00 0.0M
2023-12-19 52.48 54.95 52.48 54.95 0.0M
2023-12-15 54.20 54.20 53.80 53.80 0.0M
2023-12-14 54.78 54.95 54.59 54.68 0.0M
2023-12-13 52.37 53.96 52.37 53.96 0.0M
2023-12-12 53.29 53.29 52.42 52.42 0.0M
2023-12-11 52.00 52.00 52.00 52.00 0.0M
2023-12-07 51.88 52.07 51.88 51.90 0.0M
2023-12-06 52.21 52.21 52.09 52.09 0.0M
2023-12-05 50.85 50.85 50.85 50.85 0.0M
2023-12-04 50.80 50.84 50.80 50.84 0.0M
2023-12-01 47.96 47.96 47.96 47.96 0.0M
2023-11-29 46.56 46.56 46.46 46.46 0.0M
2023-11-28 47.09 47.09 47.09 47.09 0.0M
2023-11-27 46.99 47.01 46.99 47.01 0.0M
2023-11-23 47.42 47.42 46.97 46.97 0.0M
2023-11-21 46.00 46.00 46.00 46.00 0.0M
2023-11-20 46.10 46.89 46.08 46.08 0.0M
2023-11-17 45.97 46.20 45.97 46.20 0.0M
2023-11-16 45.43 45.43 45.43 45.43 0.0M
2023-11-14 45.02 45.02 44.98 44.98 0.0M
2023-11-13 45.50 45.50 45.27 45.27 0.0M
2023-11-10 46.10 46.10 46.10 46.10 0.0M
2023-11-09 45.88 45.88 45.16 45.16 0.0M
2023-11-08 46.55 46.97 46.55 46.67 0.0M
2023-11-07 47.63 47.63 46.58 46.58 0.0M
2023-11-06 48.60 48.60 47.58 47.58 0.0M
2023-11-03 50.12 50.12 48.77 48.77 0.0M
2023-11-02 47.55 48.18 47.55 48.18 0.0M
2023-11-01 46.80 46.90 46.80 46.90 0.0M
2023-10-31 46.00 47.36 46.00 47.08 0.0M
2023-10-30 45.66 45.66 45.66 45.66 0.0M
2023-10-27 46.51 46.51 45.88 45.88 0.0M
2023-10-26 47.57 47.57 47.30 47.50 0.0M
2023-10-25 47.80 47.80 47.37 47.37 0.0M
2023-10-24 47.88 48.47 47.88 48.13 0.0M
2023-10-23 49.50 49.50 49.50 49.50 0.0M
2023-10-20 49.95 49.95 49.95 49.95 0.0M
2023-10-19 50.12 50.87 50.12 50.53 0.0M
2023-10-18 49.83 50.50 49.83 50.45 0.0M
2023-10-17 50.77 50.77 50.41 50.42 0.0M
2023-10-16 48.02 49.43 48.02 49.43 0.0M
2023-10-12 50.47 50.47 48.94 48.94 0.0M
2023-10-11 49.79 49.89 49.79 49.89 0.0M
2023-10-10 48.74 48.74 48.74 48.74 0.0M
2023-10-06 47.96 48.74 47.73 48.74 0.0M
2023-10-05 47.46 47.46 47.46 47.46 0.0M
2023-10-04 46.85 46.90 46.80 46.90 0.0M
2023-10-03 47.28 47.28 47.28 47.28 0.0M
2023-10-02 47.87 47.90 47.87 47.90 0.0M
2023-09-29 47.60 49.15 47.60 49.15 0.0M
2023-09-28 46.80 46.90 46.80 46.90 0.0M
2023-09-26 47.16 47.16 46.65 46.70 0.0M
2023-09-25 48.20 48.20 47.77 47.77 0.0M
2023-09-22 48.60 48.60 48.60 48.60 0.0M
2023-09-20 49.56 49.68 49.56 49.68 0.0M
2023-09-19 49.18 49.53 49.18 49.36 0.0M
2023-09-18 48.91 49.32 48.91 49.23 0.0M
2023-09-15 49.54 49.54 49.18 49.26 0.0M
2023-09-14 48.49 49.08 48.49 49.08 0.0M
2023-09-13 48.26 48.32 48.26 48.32 0.0M
2023-09-12 49.05 49.05 48.79 48.79 0.0M
2023-09-08 48.46 48.46 48.46 48.46 0.0M
2023-09-07 49.53 49.53 49.14 49.14 0.0M
2023-09-05 49.00 49.00 49.00 49.00 0.0M
2023-09-01 49.47 49.47 49.47 49.47 0.0M
2023-08-31 50.10 50.10 50.00 50.00 0.0M
2023-08-30 50.00 50.00 49.55 49.55 0.0M
2023-08-29 49.30 50.37 49.30 49.82 0.0M
2023-08-28 48.85 49.08 48.85 49.08 0.0M
2023-08-25 47.35 47.35 47.02 47.02 0.0M
2023-08-24 47.11 47.11 47.11 47.11 0.0M
2023-08-22 47.86 47.86 47.86 47.86 0.0M
2023-08-18 47.71 47.71 47.55 47.55 0.0M
2023-08-17 49.15 49.15 48.50 48.50 0.0M
2023-08-16 49.61 49.61 49.28 49.28 0.0M
2023-08-15 50.00 50.00 49.94 49.94 0.0M
2023-08-11 51.04 51.05 51.03 51.05 0.0M
2023-08-10 51.12 51.12 51.04 51.04 0.0M
2023-08-08 50.56 50.56 50.55 50.55 0.0M
2023-08-04 50.50 50.99 50.50 50.99 0.0M
2023-08-03 49.88 49.88 49.81 49.86 0.0M
2023-08-02 51.01 51.01 51.01 51.01 0.0M
2023-07-28 51.32 51.32 51.32 51.32 0.0M
2023-07-27 52.15 52.15 52.15 52.15 0.0M
2023-07-26 51.97 51.97 51.58 51.58 0.0M
2023-07-25 52.20 52.65 52.20 52.65 0.0M
2023-07-24 52.80 52.80 52.62 52.73 0.0M
2023-07-20 52.25 52.25 51.75 51.75 0.0M
2023-07-19 53.25 53.50 53.20 53.20 0.0M
2023-07-18 51.50 52.48 51.50 52.48 0.0M
2023-07-17 52.50 52.50 51.73 51.73 0.0M
2023-07-14 53.18 53.30 53.18 53.30 0.0M
2023-07-13 53.81 53.81 53.81 53.81 0.0M
2023-07-11 54.37 54.37 54.37 54.37 0.0M
2023-07-07 56.17 56.17 56.17 56.17 0.0M
2023-07-06 56.82 56.82 56.81 56.81 0.0M
2023-07-05 56.92 56.92 56.92 56.92 0.0M
2023-06-30 55.06 55.06 55.06 55.06 0.0M
2023-06-28 53.95 53.95 53.95 53.95 0.0M
2023-06-27 53.53 54.12 53.53 54.12 0.0M
2023-06-26 54.00 54.00 53.15 53.15 0.0M
2023-06-23 53.50 53.50 53.50 53.50 0.0M
2023-06-22 53.61 53.61 53.50 53.50 0.0M
2023-06-20 55.35 55.35 55.35 55.35 0.0M
2023-06-15 55.54 55.54 55.29 55.29 0.0M
2023-06-12 55.35 55.35 55.19 55.19 0.0M
2023-06-06 54.11 54.11 54.11 54.11 0.0M
2023-06-05 53.13 53.50 53.13 53.50 0.0M
2023-06-01 53.24 53.24 53.24 53.24 0.0M
2023-05-26 53.29 53.70 53.29 53.70 0.0M
2023-05-25 53.22 53.24 53.21 53.21 0.0M
2023-05-24 53.70 53.70 53.70 53.70 0.0M
2023-05-23 54.35 54.40 54.35 54.40 0.0M
2023-05-18 54.50 54.74 54.50 54.74 0.0M
2023-05-16 53.18 53.18 53.18 53.18 0.0M
2023-05-15 53.21 53.65 53.21 53.30 0.0M
2023-05-12 53.25 53.25 53.25 53.25 0.0M
2023-05-11 53.88 53.88 53.88 53.88 0.0M
2023-05-09 54.38 54.38 54.38 54.38 0.0M
2023-05-08 53.86 53.86 53.86 53.86 0.0M
2023-05-05 54.47 54.47 54.47 54.47 0.0M
2023-05-03 56.54 56.54 56.54 56.54 0.0M
2023-05-01 57.17 57.17 57.17 57.17 0.0M
2023-04-26 56.14 56.14 56.14 56.14 0.0M
2023-04-25 57.40 57.40 56.51 56.51 0.0M
2023-04-24 57.96 57.96 57.60 57.60 0.0M
2023-04-21 58.32 58.32 58.32 58.32 0.0M
2023-04-20 58.08 58.18 58.00 58.00 0.0M
2023-04-17 57.55 57.55 57.06 57.12 0.0M
2023-04-14 58.47 58.47 57.27 58.16 0.0M
2023-04-13 59.72 59.72 59.35 59.35 0.0M
2023-04-12 60.80 60.80 59.48 59.48 0.0M
2023-04-10 60.06 60.34 60.06 60.34 0.0M
2023-04-05 60.01 60.01 59.90 59.90 0.0M
2023-04-04 59.38 60.04 59.00 60.04 0.0M
2023-04-03 60.55 60.55 59.36 59.36 0.0M
2023-03-31 58.27 58.27 58.27 58.27 0.0M
2023-03-29 56.25 56.40 56.25 56.30 0.0M
2023-03-28 55.96 56.19 55.96 56.19 0.0M
2023-03-27 56.19 56.19 56.19 56.19 0.0M
2023-03-24 56.00 56.07 56.00 56.07 0.0M
2023-03-21 55.99 55.99 55.99 55.99 0.0M
2023-03-16 55.47 55.47 55.47 55.47 0.0M
2023-03-15 55.10 55.10 54.78 55.00 0.0M
2023-03-14 55.51 55.51 55.51 55.51 0.0M
2023-03-13 54.36 54.36 54.25 54.25 0.0M
2023-03-10 56.30 56.71 55.36 55.36 0.0M
2023-03-09 57.60 57.60 57.60 57.60 0.0M
2023-03-07 59.49 59.49 59.49 59.49 0.0M
2023-03-03 60.01 60.01 59.35 59.35 0.0M
2023-02-23 61.79 61.79 61.79 61.79 0.0M
2023-02-22 61.77 61.77 61.77 61.77 0.0M
2023-02-15 60.29 60.72 60.29 60.72 0.0M
2023-02-13 61.46 61.46 61.46 61.46 0.0M
2023-02-10 59.50 59.50 59.43 59.43 0.0M
2023-02-09 60.84 60.84 60.28 60.39 0.0M
2023-02-07 60.25 60.25 60.25 60.25 0.0M
2023-02-02 62.53 63.00 62.53 62.99 0.0M
2023-02-01 60.03 60.88 60.03 60.88 0.0M
2023-01-27 58.73 59.49 58.70 59.07 0.0M
2023-01-26 58.24 58.24 58.24 58.24 0.0M
2023-01-25 57.72 58.30 57.72 58.00 0.0M
2023-01-24 58.54 58.54 57.84 58.14 0.0M
2023-01-23 58.71 59.12 58.43 59.12 0.0M
2023-01-20 56.58 58.15 56.58 58.15 0.0M
2023-01-19 56.53 56.69 56.17 56.69 0.0M
2023-01-18 58.50 58.50 57.36 57.60 0.0M
2023-01-17 58.14 58.50 57.80 58.50 0.0M
2023-01-16 59.80 59.81 58.66 58.71 0.0M
2023-01-13 67.00 67.00 61.07 61.07 0.0M
2023-01-11 66.72 66.85 66.72 66.85 0.0M
2023-01-09 67.89 67.89 66.19 66.19 0.0M
2023-01-04 64.96 64.96 64.92 64.92 0.0M