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
2024-12-31 59.00 59.00 59.00 59.00 0.0M
2024-12-30 57.05 58.25 57.05 58.25 0.0M
2024-12-27 57.50 57.50 57.47 57.47 0.0M
2024-12-24 57.40 57.40 57.40 57.40 0.0M
2024-12-23 57.39 57.44 56.42 57.44 0.0M
2024-12-19 57.41 57.44 57.25 57.25 0.0M
2024-12-17 58.80 58.80 57.55 57.55 0.0M
2024-12-16 59.85 59.85 59.02 59.02 0.0M
2024-12-13 60.46 60.46 60.46 60.46 0.0M
2024-12-12 60.54 60.54 60.54 60.54 0.0M
2024-12-11 61.50 61.50 61.50 61.50 0.0M
2024-12-10 62.94 63.48 62.42 63.48 0.0M
2024-12-04 63.00 63.00 63.00 63.00 0.0M
2024-12-03 62.60 62.60 62.00 62.35 0.0M
2024-11-29 61.38 61.38 61.38 61.38 0.0M
2024-11-28 59.72 59.72 59.72 59.72 0.0M
2024-11-27 59.70 59.70 59.70 59.70 0.0M
2024-11-22 60.26 60.26 60.26 60.26 0.0M
2024-11-19 61.00 61.20 61.00 61.20 0.0M
2024-11-18 59.91 60.12 59.91 60.12 0.0M
2024-11-15 60.25 60.25 60.25 60.25 0.0M
2024-11-14 61.26 61.58 61.26 61.58 0.0M
2024-11-13 61.68 62.08 61.68 61.83 0.0M
2024-11-12 62.19 62.19 61.86 62.08 0.0M
2024-11-11 62.50 62.50 62.50 62.50 0.0M
2024-11-08 61.63 62.68 61.63 62.68 0.0M
2024-11-07 61.48 61.48 61.08 61.48 0.0M
2024-11-06 62.37 62.37 61.88 61.88 0.0M
2024-11-05 61.57 62.00 61.57 62.00 0.0M
2024-11-04 61.29 61.29 61.25 61.25 0.0M
2024-10-31 60.25 60.49 60.25 60.49 0.0M
2024-10-29 59.11 59.27 59.11 59.26 0.0M
2024-10-23 61.65 61.65 61.65 61.65 0.0M
2024-10-21 60.76 60.76 60.76 60.76 0.0M
2024-10-18 62.00 62.00 61.50 61.50 0.0M
2024-10-15 60.75 60.75 60.50 60.50 0.0M
2024-10-11 60.25 60.25 60.16 60.24 0.0M
2024-10-10 58.93 59.03 58.88 59.03 0.0M
2024-10-09 59.28 59.28 59.28 59.28 0.0M
2024-10-08 58.45 58.45 58.45 58.45 0.0M
2024-10-07 59.35 59.35 59.05 59.07 0.0M
2024-10-04 59.95 59.95 59.95 59.95 0.0M
2024-10-03 58.54 58.65 58.54 58.65 0.0M
2024-10-02 59.20 59.20 59.08 59.08 0.0M
2024-10-01 59.30 59.30 59.30 59.30 0.0M
2024-09-30 59.93 59.93 59.93 59.93 0.0M
2024-09-26 58.22 58.22 58.22 58.22 0.0M
2024-09-25 57.04 57.04 57.04 57.04 0.0M
2024-09-24 56.78 56.78 56.02 56.02 0.0M
2024-09-20 56.09 57.20 56.09 57.20 0.0M
2024-09-19 55.50 55.63 55.00 55.63 0.0M
2024-09-13 55.40 55.70 55.27 55.27 0.0M
2024-09-12 55.20 55.20 55.20 55.20 0.0M
2024-09-11 54.60 54.60 54.15 54.15 0.0M
2024-09-10 54.00 54.00 54.00 54.00 0.0M
2024-09-09 54.25 54.25 53.90 53.90 0.0M
2024-09-06 54.30 54.30 54.30 54.30 0.0M
2024-09-05 53.95 53.95 53.85 53.85 0.0M
2024-09-04 53.75 53.75 53.75 53.75 0.0M
2024-08-30 53.60 53.60 53.60 53.60 0.0M
2024-08-29 54.49 54.49 54.49 54.49 0.0M
2024-08-28 54.75 54.75 54.75 54.75 0.0M
2024-08-27 55.26 55.26 55.26 55.26 0.0M
2024-08-23 55.25 55.60 55.25 55.60 0.0M
2024-08-20 54.18 54.18 54.18 54.18 0.0M
2024-08-19 53.50 53.50 53.50 53.50 0.0M
2024-08-16 53.75 53.85 52.98 53.14 0.0M
2024-08-15 55.09 55.09 55.09 55.09 0.0M
2024-08-13 55.01 55.01 54.92 54.92 0.0M
2024-08-12 54.55 54.55 54.38 54.38 0.0M
2024-08-08 55.55 55.55 55.47 55.47 0.0M
2024-08-07 54.43 54.43 54.43 54.43 0.0M
2024-08-06 54.07 54.65 54.07 54.65 0.0M
2024-08-02 54.50 54.52 54.00 54.52 0.0M
2024-08-01 54.62 54.69 54.62 54.69 0.0M
2024-07-31 54.66 54.66 54.66 54.66 0.0M
2024-07-30 54.32 54.32 54.32 54.32 0.0M
2024-07-29 54.55 54.60 54.55 54.60 0.0M
2024-07-26 54.00 54.00 53.95 53.95 0.0M
2024-07-25 53.07 54.25 53.07 53.99 0.0M
2024-07-24 53.50 53.50 53.50 53.50 0.0M
2024-07-22 52.99 53.18 52.99 53.13 0.0M
2024-07-19 52.95 52.95 52.95 52.95 0.0M
2024-07-18 53.28 53.45 52.85 53.01 0.0M
2024-07-17 52.15 53.30 51.95 53.18 0.0M
2024-07-16 51.49 51.49 51.00 51.00 0.0M
2024-07-15 51.26 51.26 49.56 51.26 0.0M
2024-07-12 50.60 50.60 49.64 49.64 0.0M
2024-07-11 47.45 48.50 47.38 47.45 0.0M
2024-07-10 47.51 47.50 47.50 47.50 0.0M
2024-07-09 48.14 48.14 47.51 47.51 0.0M
2024-07-08 48.34 48.34 48.34 48.34 0.0M
2024-07-05 49.72 49.79 48.69 48.69 0.0M
2024-07-03 49.80 49.80 49.80 49.80 0.0M
2024-07-02 48.60 48.60 48.60 48.60 0.0M
2024-06-28 47.93 48.00 47.93 48.00 0.0M
2024-06-27 47.83 47.83 47.77 47.77 0.0M
2024-06-25 47.26 47.52 47.26 47.26 0.0M
2024-06-24 46.83 48.06 46.83 48.06 0.0M
2024-06-21 47.06 47.06 46.34 46.34 0.0M
2024-06-20 48.30 48.30 47.06 47.06 0.0M
2024-06-19 48.50 48.50 48.50 48.50 0.0M
2024-06-18 49.20 49.20 49.20 49.20 0.0M
2024-06-17 49.20 49.20 48.88 48.88 0.0M
2024-06-14 49.31 49.33 49.31 49.33 0.0M
2024-06-13 49.88 49.99 49.88 49.90 0.0M
2024-06-12 50.15 50.15 50.00 50.00 0.0M
2024-06-11 49.25 49.98 49.25 49.74 0.0M
2024-06-10 49.56 49.75 48.90 49.57 0.0M
2024-06-07 50.35 50.35 49.70 49.70 0.0M
2024-06-06 50.00 50.00 50.00 50.00 0.0M
2024-06-05 50.17 50.61 50.02 50.43 0.0M
2024-06-04 50.90 50.90 49.85 49.85 0.0M
2024-06-03 49.37 50.56 49.33 50.48 0.0M
2024-05-31 50.35 50.40 48.29 48.29 0.0M
2024-05-30 50.71 50.75 50.06 50.15 0.0M
2024-05-29 51.46 51.49 50.56 50.56 0.0M
2024-05-28 52.97 52.97 51.20 51.28 0.0M
2024-05-27 52.69 52.81 52.33 52.33 0.0M
2024-05-24 52.42 52.61 52.37 52.56 0.0M
2024-05-23 52.56 52.58 52.00 52.00 0.0M
2024-05-22 52.42 52.71 52.21 52.48 0.0M
2024-05-17 54.02 54.02 53.32 53.32 0.0M
2024-05-16 53.87 53.87 53.59 53.59 0.0M
2024-05-15 53.80 53.80 53.80 53.80 0.0M
2024-05-13 54.06 54.06 54.06 54.06 0.0M
2024-05-10 53.82 53.82 53.63 53.63 0.0M
2024-05-09 54.50 54.50 53.86 54.00 0.0M
2024-05-08 53.96 53.96 53.91 53.91 0.0M
2024-05-03 52.61 52.97 52.61 52.97 0.0M
2024-04-29 51.93 51.93 51.75 51.75 0.0M
2024-04-24 53.00 53.00 51.75 51.75 0.0M
2024-04-23 54.10 54.10 54.10 54.10 0.0M
2024-04-22 53.17 53.51 53.17 53.51 0.0M
2024-04-18 53.59 53.59 53.59 53.59 0.0M
2024-04-17 53.77 54.06 53.72 54.06 0.0M
2024-04-16 52.72 52.72 52.55 52.55 0.0M
2024-04-12 53.21 54.54 53.23 53.80 0.0M
2024-04-11 53.02 53.02 52.65 52.65 0.0M
2024-04-10 54.00 54.00 54.00 54.00 0.0M
2024-04-02 56.00 56.00 54.89 54.90 0.0M
2024-03-28 57.19 57.19 57.05 57.05 0.0M
2024-03-27 56.26 56.26 56.26 56.26 0.0M
2024-03-26 55.53 55.89 55.53 55.89 0.0M
2024-03-21 56.88 56.88 56.52 56.52 0.0M
2024-03-20 57.05 57.25 56.26 56.68 0.0M
2024-03-19 57.00 57.87 57.00 57.87 0.0M
2024-03-18 56.56 56.56 56.56 56.56 0.0M
2024-03-15 56.14 56.57 56.14 56.57 0.0M
2024-03-14 55.87 55.87 55.87 55.87 0.0M
2024-03-11 56.92 56.92 56.92 56.92 0.0M
2024-03-08 57.41 57.54 56.45 56.45 0.0M
2024-03-06 58.78 58.82 58.78 58.82 0.0M
2024-03-05 58.30 58.65 58.30 58.65 0.0M
2024-02-28 57.25 58.01 57.25 58.01 0.0M
2024-02-27 56.45 56.45 56.45 56.45 0.0M
2024-02-26 57.30 57.30 56.82 56.82 0.0M
2024-02-22 58.40 58.72 58.40 58.72 0.0M
2024-02-21 58.70 58.70 58.70 58.70 0.0M
2024-02-15 58.95 59.89 58.95 59.54 0.0M
2024-02-13 58.48 58.48 58.09 58.12 0.0M
2024-02-12 59.06 59.70 59.06 59.70 0.0M
2024-02-09 59.17 59.17 59.17 59.17 0.0M
2024-02-08 58.81 59.13 58.81 59.13 0.0M
2024-02-07 58.70 58.70 58.70 58.70 0.0M
2024-02-06 57.75 57.75 57.75 57.75 0.0M
2024-02-02 60.39 60.39 60.39 60.39 0.0M
2024-02-01 60.20 60.93 60.20 60.80 0.0M
2024-01-31 59.85 59.85 59.40 59.52 0.0M
2024-01-30 60.31 60.31 60.31 60.31 0.0M
2024-01-29 60.69 60.75 60.37 60.75 0.0M
2024-01-26 60.61 60.70 60.61 60.70 0.0M
2024-01-25 59.90 59.90 59.90 59.90 0.0M
2024-01-24 61.08 61.08 61.08 61.08 0.0M
2024-01-23 61.45 61.45 61.45 61.45 0.0M
2024-01-22 60.92 60.98 60.92 60.98 0.0M
2024-01-19 61.95 61.95 60.63 60.63 0.0M
2024-01-18 61.74 62.06 61.74 62.06 0.0M
2024-01-17 61.40 61.40 60.50 60.99 0.0M
2024-01-16 59.45 60.74 59.45 60.74 0.0M
2024-01-15 58.88 59.00 58.88 59.00 0.0M
2024-01-12 58.98 58.98 58.98 58.98 0.0M
2024-01-11 57.80 57.85 57.14 57.85 0.0M
2024-01-09 57.18 57.35 57.00 57.09 0.0M
2024-01-08 57.72 57.72 57.10 57.10 0.0M
2024-01-05 58.18 58.18 57.38 57.38 0.0M
2024-01-04 57.71 57.71 57.59 57.66 0.0M
2024-01-03 57.69 58.25 57.69 58.25 0.0M
2024-01-02 57.76 57.76 56.85 56.89 0.0M