Cogeco Communications

CCA
🏛️ カナダ →
64.40
最終更新: 2025-10-03
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 59.81 59.81 59.22 59.37 0.0M
2023-12-28 59.48 59.88 59.20 59.38 0.0M
2023-12-27 57.31 59.22 57.24 59.09 0.0M
2023-12-22 58.26 58.26 57.36 57.43 0.0M
2023-12-21 57.38 58.32 57.38 57.54 0.0M
2023-12-20 56.50 57.29 56.23 56.49 0.0M
2023-12-19 53.47 55.97 53.47 55.76 0.0M
2023-12-18 53.56 53.56 52.66 52.95 0.0M
2023-12-15 55.51 56.02 53.20 53.26 0.0M
2023-12-14 55.65 55.95 54.75 55.95 0.0M
2023-12-13 55.00 55.33 54.07 55.33 0.0M
2023-12-12 54.30 55.00 52.74 53.63 0.1M
2023-12-11 57.93 58.19 57.01 57.08 0.0M
2023-12-08 56.77 58.00 56.77 58.00 0.0M
2023-12-07 57.00 57.34 57.00 57.28 0.0M
2023-12-06 55.94 58.02 55.94 57.95 0.0M
2023-12-05 56.50 56.67 55.93 55.93 0.0M
2023-12-04 55.15 56.11 54.90 55.78 0.0M
2023-12-01 53.12 53.12 53.12 53.12 0.0M
2023-11-30 52.09 52.38 51.99 51.99 0.0M
2023-11-29 52.32 52.35 52.00 52.05 0.0M
2023-11-28 52.52 52.83 52.48 52.63 0.0M
2023-11-27 51.72 52.45 51.71 52.45 0.0M
2023-11-24 51.98 51.98 51.75 51.75 0.0M
2023-11-23 51.94 51.99 51.94 51.95 0.0M
2023-11-22 51.63 52.03 51.63 51.92 0.0M
2023-11-21 51.68 51.83 51.50 51.56 0.0M
2023-11-20 51.90 52.54 51.90 52.42 0.0M
2023-11-17 51.20 52.55 51.20 52.16 0.0M
2023-11-16 50.90 51.23 50.90 51.18 0.1M
2023-11-15 51.47 51.57 51.09 51.52 0.0M
2023-11-14 52.25 52.25 50.85 50.85 0.1M
2023-11-13 53.39 53.41 52.34 52.34 0.0M
2023-11-10 53.30 53.67 53.30 53.67 0.0M
2023-11-09 54.50 54.55 53.70 53.70 0.0M
2023-11-08 54.63 54.63 54.35 54.50 0.0M
2023-11-07 55.55 55.55 54.70 54.70 0.0M
2023-11-06 55.32 55.60 55.14 55.60 0.0M
2023-11-03 56.96 56.96 54.99 55.56 0.0M
2023-11-02 56.20 56.20 56.20 56.20 0.0M
2023-11-01 55.40 55.57 54.90 55.26 0.0M
2023-10-31 54.95 55.03 54.44 54.47 0.0M
2023-10-30 55.46 55.46 55.08 55.27 0.0M
2023-10-27 56.30 56.30 55.35 55.35 0.0M
2023-10-26 57.12 57.17 56.70 56.81 0.0M
2023-10-24 56.48 57.19 56.48 57.02 0.0M
2023-10-23 56.90 57.51 56.69 56.69 0.0M
2023-10-20 57.95 57.95 57.62 57.90 0.0M
2023-10-19 59.50 59.50 59.18 59.18 0.0M
2023-10-18 60.15 60.15 60.00 60.00 0.0M
2023-10-17 60.50 61.44 60.40 60.40 0.0M
2023-10-16 61.15 61.15 60.60 61.04 0.0M
2023-10-13 61.85 61.87 61.79 61.87 0.0M
2023-10-11 62.10 64.05 62.10 63.65 0.0M
2023-10-10 60.69 60.81 60.50 60.72 0.0M
2023-10-06 59.08 60.60 59.08 60.60 0.0M
2023-10-05 60.72 60.72 60.26 60.26 0.0M
2023-10-04 60.14 60.16 59.75 59.75 0.0M
2023-10-03 61.00 61.00 60.33 60.33 0.0M
2023-10-02 61.18 61.18 61.00 61.00 0.0M
2023-09-29 61.77 62.80 61.68 62.80 0.0M
2023-09-28 61.50 61.64 61.50 61.64 0.0M
2023-09-27 60.60 61.59 60.60 61.59 0.1M
2023-09-26 62.90 62.90 62.18 62.41 0.0M
2023-09-25 63.26 63.26 63.25 63.25 0.0M
2023-09-22 63.81 63.82 63.81 63.82 0.0M
2023-09-21 65.80 65.80 64.20 64.28 0.0M
2023-09-20 64.11 64.53 63.79 64.53 0.0M
2023-09-19 64.09 64.22 64.09 64.22 0.0M
2023-09-18 62.25 63.47 62.25 62.84 0.0M
2023-09-15 63.15 63.16 62.30 62.30 0.0M
2023-09-14 62.97 63.00 62.86 62.98 0.0M
2023-09-13 63.16 63.45 63.16 63.22 0.0M
2023-09-12 64.69 64.69 64.61 64.61 0.0M
2023-09-07 64.32 64.84 64.32 64.84 0.0M
2023-09-06 65.14 65.46 65.14 65.46 0.0M
2023-09-05 65.70 65.71 65.22 65.53 0.0M
2023-09-01 66.73 66.73 65.40 65.40 0.0M
2023-08-31 66.32 66.76 65.53 66.55 0.0M
2023-08-30 64.95 65.71 64.95 65.71 0.0M
2023-08-29 65.00 65.14 65.00 65.14 0.0M
2023-08-28 64.02 64.04 63.93 64.04 0.0M
2023-08-24 62.53 62.65 62.26 62.26 0.0M
2023-08-23 62.68 62.68 62.30 62.30 0.0M
2023-08-21 62.64 62.81 62.64 62.81 0.0M
2023-08-18 61.48 63.30 61.41 62.85 0.0M
2023-08-17 63.43 63.43 62.14 62.14 0.0M
2023-08-16 64.50 64.50 63.99 64.21 0.0M
2023-08-15 64.99 64.99 64.99 64.99 0.0M
2023-08-14 66.01 66.01 65.30 65.30 0.0M
2023-08-11 66.40 66.40 66.28 66.28 0.0M
2023-08-10 66.39 66.75 66.39 66.54 0.0M
2023-08-09 65.23 65.37 65.23 65.37 0.0M
2023-08-08 65.53 65.54 65.40 65.40 0.0M
2023-08-03 64.55 64.55 63.78 64.20 0.0M
2023-07-31 66.86 66.86 66.45 66.45 0.0M
2023-07-28 66.00 66.10 65.80 66.10 0.0M
2023-07-27 66.00 66.00 66.00 66.00 0.0M
2023-07-26 66.52 66.52 66.44 66.44 0.0M
2023-07-25 67.71 67.71 67.37 67.41 0.0M
2023-07-24 67.51 67.51 67.51 67.51 0.0M
2023-07-21 66.96 66.96 66.96 66.96 0.0M
2023-07-20 66.69 66.69 66.69 66.69 0.0M
2023-07-19 67.09 67.45 66.68 66.68 0.0M
2023-07-18 66.12 66.85 66.12 66.85 0.0M
2023-07-17 68.40 68.40 66.16 66.31 0.0M
2023-07-14 70.24 70.24 68.20 68.53 0.0M
2023-07-13 68.77 69.19 68.77 69.09 0.0M
2023-07-12 69.75 69.85 69.75 69.81 0.0M
2023-07-11 68.52 70.21 68.52 70.21 0.0M
2023-07-10 70.57 70.57 69.33 69.33 0.0M
2023-07-07 72.00 72.00 70.92 70.92 0.0M
2023-07-06 71.44 71.51 71.44 71.51 0.0M
2023-07-05 71.10 71.69 71.10 71.65 0.0M
2023-07-04 70.00 70.20 69.90 70.20 0.0M
2023-06-30 69.57 71.49 69.36 70.79 0.0M
2023-06-29 68.56 68.79 68.56 68.79 0.0M
2023-06-28 68.07 68.15 67.83 67.92 0.0M
2023-06-27 67.01 67.01 67.01 67.01 0.0M
2023-06-26 66.37 66.37 66.09 66.22 0.0M
2023-06-23 65.84 66.50 65.84 65.90 0.0M
2023-06-22 65.80 66.63 65.61 66.56 0.0M
2023-06-21 66.75 66.89 66.10 66.47 0.0M
2023-06-20 66.46 67.50 66.46 67.26 0.0M
2023-06-19 67.12 67.12 67.12 67.12 0.0M
2023-06-16 67.33 67.51 67.33 67.51 0.0M
2023-06-15 66.97 66.97 66.88 66.88 0.0M
2023-06-14 67.31 67.42 67.29 67.29 0.0M
2023-06-13 66.84 67.30 66.84 67.30 0.0M
2023-06-12 65.37 65.72 65.37 65.72 0.0M
2023-06-09 65.90 65.97 65.90 65.97 0.0M
2023-06-07 66.05 67.25 66.05 67.14 0.0M
2023-06-06 64.36 64.36 63.72 63.72 0.0M
2023-06-05 65.06 65.19 64.77 64.77 0.0M
2023-06-02 64.30 65.23 64.24 65.23 0.0M
2023-06-01 64.30 64.56 64.00 64.27 0.0M
2023-05-31 66.16 66.16 63.86 64.21 0.0M
2023-05-30 67.27 67.35 66.93 66.96 0.0M
2023-05-29 66.42 66.50 66.42 66.50 0.0M
2023-05-26 65.57 65.57 65.49 65.49 0.0M
2023-05-25 65.06 65.38 64.90 65.18 0.0M
2023-05-24 64.82 65.78 64.82 65.53 0.0M
2023-05-23 66.08 66.30 65.81 65.84 0.0M
2023-05-19 65.83 66.32 65.66 66.30 0.0M
2023-05-18 65.27 66.00 65.27 65.75 0.0M
2023-05-17 64.20 65.36 64.20 65.13 0.0M
2023-05-16 63.75 64.25 63.74 64.25 0.0M
2023-05-15 62.25 64.04 62.25 63.34 0.0M
2023-05-12 62.78 62.78 62.25 62.65 0.0M
2023-05-11 62.30 62.30 62.30 62.30 0.0M
2023-05-09 62.42 62.42 62.36 62.36 0.0M
2023-05-08 62.87 62.87 62.87 62.87 0.0M
2023-05-05 62.85 62.85 62.85 62.85 0.0M
2023-05-04 63.62 63.62 62.87 62.87 0.0M
2023-05-03 64.61 64.63 63.90 63.90 0.0M
2023-05-02 65.72 65.72 64.21 64.34 0.0M
2023-05-01 66.33 66.33 65.71 65.77 0.0M
2023-04-28 65.85 65.97 65.57 65.57 0.0M
2023-04-27 64.77 65.62 63.84 65.33 0.0M
2023-04-26 64.20 64.60 64.20 64.46 0.0M
2023-04-25 65.69 65.69 63.93 64.81 0.0M
2023-04-24 66.46 66.46 66.46 66.46 0.0M
2023-04-21 66.25 66.70 66.25 66.63 0.0M
2023-04-20 65.81 66.80 65.81 66.65 0.0M
2023-04-19 65.50 65.51 65.12 65.51 0.0M
2023-04-18 65.27 66.00 65.00 66.00 0.0M
2023-04-17 64.26 64.79 64.26 64.74 0.0M
2023-04-14 65.35 65.85 63.76 64.63 0.0M
2023-04-13 65.58 66.06 65.40 65.60 0.0M
2023-04-12 66.93 66.93 66.00 66.10 0.0M
2023-04-11 67.00 67.59 66.85 66.85 0.0M
2023-04-10 65.65 66.34 65.65 66.34 0.0M
2023-04-06 65.15 65.20 64.43 65.20 0.0M
2023-04-05 65.02 65.02 64.10 64.84 0.0M
2023-04-03 64.11 64.11 63.22 63.78 0.0M
2023-03-31 64.82 65.92 64.82 65.92 0.0M
2023-03-30 64.20 64.20 63.80 63.85 0.0M
2023-03-29 63.00 63.00 63.00 63.00 0.0M
2023-03-28 62.74 63.17 62.74 63.17 0.0M
2023-03-27 63.48 63.48 62.67 62.77 0.0M
2023-03-24 62.67 62.81 62.67 62.77 0.0M
2023-03-23 62.79 62.84 62.45 62.76 0.0M
2023-03-22 62.46 62.46 62.46 62.46 0.0M
2023-03-21 63.08 63.08 62.89 62.89 0.0M
2023-03-20 61.75 62.26 61.75 62.26 0.0M
2023-03-17 62.20 62.20 61.31 61.66 0.0M
2023-03-16 62.30 62.30 62.30 62.30 0.0M
2023-03-15 60.61 62.32 60.61 62.28 0.0M
2023-03-14 61.28 61.98 61.13 61.13 0.0M
2023-03-13 62.51 62.51 60.30 61.15 0.0M
2023-03-10 63.64 63.64 62.53 62.69 0.0M
2023-03-09 65.00 65.00 63.98 64.00 0.0M
2023-03-08 66.66 66.66 65.52 65.58 0.0M
2023-03-07 66.80 67.13 66.40 66.87 0.1M
2023-03-06 67.68 67.68 66.60 67.33 0.0M
2023-03-03 68.20 68.20 67.54 67.54 0.0M
2023-03-02 68.17 68.23 67.70 67.70 0.0M
2023-03-01 70.40 70.40 68.20 68.63 0.0M
2023-02-28 70.45 70.70 69.75 69.75 0.1M
2023-02-27 70.72 70.72 70.52 70.59 0.0M
2023-02-24 69.95 69.95 69.95 69.95 0.0M
2023-02-22 71.04 71.90 70.36 70.92 0.0M
2023-02-21 73.30 73.30 70.57 70.97 0.0M
2023-02-17 72.55 74.12 71.81 74.08 0.0M
2023-02-16 69.61 73.26 69.61 72.71 0.1M
2023-02-15 69.15 70.10 68.44 69.76 0.1M
2023-02-14 69.26 69.52 69.18 69.52 0.0M
2023-02-13 69.54 69.54 69.41 69.41 0.0M
2023-02-10 68.90 69.37 68.61 69.16 0.0M
2023-02-09 70.40 70.40 68.98 69.29 0.0M
2023-02-08 68.55 69.40 68.55 69.40 0.0M
2023-02-07 70.01 70.01 68.70 68.70 0.0M
2023-02-06 70.19 70.19 70.19 70.19 0.0M
2023-02-03 70.31 70.31 70.31 70.31 0.0M
2023-02-02 71.53 71.53 71.51 71.51 0.0M
2023-02-01 68.89 70.00 68.89 70.00 0.0M
2023-01-31 68.81 68.83 68.75 68.75 0.0M
2023-01-30 68.73 69.21 68.27 69.13 0.0M
2023-01-27 68.96 68.96 68.96 68.96 0.0M
2023-01-26 66.95 68.33 66.95 68.28 0.0M
2023-01-25 67.52 67.88 67.23 67.41 0.0M
2023-01-24 68.05 68.25 67.50 67.52 0.0M
2023-01-23 68.57 68.95 68.57 68.76 0.0M
2023-01-20 66.72 68.65 66.72 68.50 0.2M
2023-01-19 68.63 68.79 66.55 66.55 0.2M
2023-01-18 69.03 70.00 68.62 68.65 0.0M
2023-01-17 69.57 69.90 68.15 68.77 0.0M
2023-01-16 71.56 71.56 69.17 69.66 0.0M
2023-01-13 76.09 76.52 72.91 72.93 0.0M
2023-01-12 81.54 81.67 81.31 81.67 0.0M
2023-01-10 79.98 80.43 79.43 79.43 0.0M
2023-01-09 81.69 81.69 80.28 80.33 0.0M
2023-01-06 80.14 81.12 80.14 80.87 0.0M
2023-01-05 78.78 79.55 78.00 79.49 0.0M
2023-01-04 78.38 79.46 78.35 79.46 0.0M
2023-01-03 78.06 78.67 77.87 78.09 0.0M