Comparing Back to the side-by-side chart ↗
Cogeco Communications Inc（CCA.TO）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51.88 | 52.22 | 51.59 | 51.74 | -0.04% | 74,920 |
| 2026-10-15 | 49.85 | 51.88 | 49.85 | 51.76 | +3.91% | 202,600 |
| 2026-10-14 | 49.56 | 49.86 | 48.75 | 49.81 | +0.57% | 326,500 |
| 2026-10-13 | 48.72 | 49.79 | 48.18 | 49.53 | +1.70% | 656,000 |
| 2026-10-09 | 52.43 | 52.43 | 48.67 | 48.70 | -7.11% | 624,200 |
| 2026-10-08 | 52.25 | 52.97 | 51.76 | 52.43 | -0.13% | 368,100 |
| 2026-10-07 | 51.56 | 52.86 | 51.49 | 52.50 | +1.31% | 335,600 |
| 2026-10-06 | 51.46 | 51.83 | 51.11 | 51.82 | +0.47% | 649,700 |
| 2026-10-05 | 52.22 | 52.22 | 51.22 | 51.58 | -1.07% | 312,300 |
| 2026-10-02 | 52.10 | 52.83 | 51.95 | 52.14 | +0.37% | 83,700 |
| 2026-10-01 | 52.20 | 52.30 | 51.53 | 51.95 | -0.48% | 197,800 |
| 2026-09-30 | 51.80 | 52.20 | 51.30 | 52.20 | +1.85% | 368,200 |
| 2026-09-29 | 51.80 | 52.15 | 50.96 | 51.25 | -1.12% | 583,200 |
| 2026-09-28 | 54.50 | 54.51 | 51.62 | 51.83 | -5.42% | 335,600 |
| 2026-09-25 | 55.93 | 55.93 | 54.75 | 54.80 | -1.84% | 194,600 |
| 2026-09-24 | 56.00 | 56.31 | 55.55 | 55.83 | -0.48% | 120,700 |
| 2026-09-23 | 56.59 | 56.64 | 56.05 | 56.10 | -1.37% | 84,000 |
| 2026-09-22 | 57.74 | 57.74 | 56.86 | 56.88 | -1.39% | 78,800 |
| 2026-09-21 | 57.52 | 57.97 | 57.30 | 57.68 | -0.05% | 41,100 |
| 2026-09-18 | 57.91 | 57.91 | 57.18 | 57.71 | -0.79% | 144,100 |
| 2026-09-17 | 58.05 | 58.85 | 57.59 | 58.17 | +0.21% | 124,700 |
| 2026-09-16 | 58.14 | 58.26 | 57.73 | 58.05 | +0.14% | 87,900 |
| 2026-09-15 | 58.49 | 58.55 | 57.00 | 57.97 | -1.01% | 130,700 |
| 2026-09-14 | 57.16 | 58.69 | 57.07 | 58.56 | +2.45% | 129,800 |
| 2026-09-11 | 57.50 | 57.51 | 56.90 | 57.16 | +0.02% | 72,600 |
| 2026-09-10 | 58.50 | 59.31 | 57.09 | 57.15 | -2.76% | 120,700 |
| 2026-09-09 | 59.79 | 60.00 | 58.55 | 58.77 | -1.71% | 119,200 |
| 2026-09-08 | 60.17 | 60.17 | 59.65 | 59.79 | -1.14% | 66,000 |
| 2026-09-04 | 60.00 | 60.60 | 60.00 | 60.48 | +0.80% | 60,100 |
| 2026-09-03 | 59.62 | 60.48 | 59.62 | 60.00 | +0.82% | 95,900 |
| 2026-09-02 | 59.53 | 60.12 | 59.13 | 59.51 | -0.48% | 103,900 |
| 2026-09-01 | 59.59 | 60.30 | 59.48 | 59.80 | -0.18% | 70,300 |
| 2026-08-31 | 59.95 | 60.04 | 59.39 | 59.91 | -0.22% | 221,000 |
| 2026-08-28 | 60.53 | 60.70 | 60.03 | 60.04 | -0.78% | 49,700 |
| 2026-08-27 | 60.61 | 60.65 | 60.07 | 60.51 | -0.05% | 117,300 |
| 2026-08-26 | 61.06 | 61.20 | 60.50 | 60.54 | -0.88% | 97,000 |
| 2026-08-25 | 60.82 | 61.35 | 60.43 | 61.08 | +0.59% | 140,000 |
| 2026-08-24 | 60.34 | 60.89 | 59.94 | 60.72 | +0.35% | 121,300 |
| 2026-08-21 | 59.97 | 61.13 | 59.78 | 60.51 | +1.32% | 359,400 |
| 2026-08-20 | 60.61 | 61.10 | 59.14 | 59.72 | -1.91% | 204,300 |
| 2026-08-19 | 61.34 | 61.98 | 60.87 | 60.88 | -0.47% | 133,400 |
| 2026-08-18 | 61.23 | 61.40 | 60.79 | 61.17 | -0.20% | 101,200 |
| 2026-08-17 | 60.63 | 61.62 | 60.40 | 61.29 | +0.29% | 194,200 |
| 2026-08-14 | 60.92 | 61.34 | 60.82 | 61.11 | +0.56% | 165,500 |
| 2026-08-13 | 60.28 | 61.15 | 60.28 | 60.77 | +0.63% | 253,100 |
| 2026-08-12 | 60.20 | 60.40 | 59.53 | 60.39 | -0.03% | 191,300 |
| 2026-08-11 | 59.72 | 60.49 | 59.72 | 60.41 | +1.41% | 118,700 |
| 2026-08-10 | 61.08 | 61.08 | 59.24 | 59.57 | -2.65% | 143,000 |
| 2026-08-07 | 60.88 | 61.25 | 60.63 | 61.19 | +0.76% | 57,600 |
| 2026-08-06 | 59.78 | 61.01 | 59.52 | 60.73 | +1.12% | 202,800 |
| 2026-08-05 | 60.80 | 60.80 | 59.76 | 60.06 | -0.86% | 126,200 |
| 2026-08-04 | 58.75 | 60.62 | 58.42 | 60.58 | +2.50% | 176,200 |
| 2026-07-31 | 60.07 | 60.07 | 58.97 | 59.10 | -1.83% | 129,100 |
| 2026-07-30 | 61.04 | 61.04 | 60.04 | 60.20 | -2.53% | 135,100 |
| 2026-07-29 | 60.47 | 61.92 | 60.41 | 61.76 | +0.57% | 208,800 |
| 2026-07-28 | 61.27 | 61.60 | 60.90 | 61.41 | +0.97% | 145,100 |
| 2026-07-27 | 60.96 | 61.05 | 60.52 | 60.82 | +0.26% | 224,300 |
| 2026-07-24 | 60.85 | 60.96 | 60.54 | 60.66 | -0.26% | 72,780 |
| 2026-07-23 | 61.25 | 61.35 | 60.27 | 60.82 | -1.15% | 150,817 |
| 2026-07-22 | 62.00 | 62.42 | 61.53 | 61.53 | -0.53% | 214,453 |
| 2026-07-21 | 63.10 | 63.10 | 61.50 | 61.86 | -1.54% | 168,713 |
| 2026-07-20 | 63.10 | 63.70 | 62.75 | 62.83 | -0.76% | 215,932 |
| 2026-07-17 | 61.94 | 63.56 | 61.94 | 63.31 | +0.97% | 152,763 |
| 2026-07-16 | 63.11 | 65.45 | 61.87 | 62.70 | -2.56% | 353,598 |
| 2026-07-15 | 63.45 | 65.00 | 63.45 | 64.35 | +1.34% | 132,260 |
| 2026-07-14 | 63.72 | 63.94 | 63.27 | 63.50 | -0.69% | 102,508 |
| 2026-07-13 | 63.55 | 64.37 | 63.55 | 63.94 | +0.76% | 138,744 |
| 2026-07-10 | 63.66 | 64.26 | 63.36 | 63.46 | -0.03% | 82,823 |
| 2026-07-09 | 63.62 | 64.23 | 63.25 | 63.48 | -0.02% | 70,207 |
| 2026-07-08 | 64.02 | 64.12 | 63.49 | 63.49 | -0.59% | 89,622 |
| 2026-07-07 | 64.03 | 64.82 | 63.77 | 63.87 | +0.57% | 89,459 |
| 2026-07-06 | 64.03 | 64.84 | 63.47 | 63.51 | -1.18% | 109,330 |
| 2026-07-03 | 63.27 | 64.50 | 63.27 | 64.27 | +1.34% | 28,074 |
| 2026-07-02 | 63.36 | 64.66 | 62.91 | 63.42 | +0.09% | 102,497 |
| 2026-06-30 | 64.08 | 64.53 | 63.30 | 63.36 | -1.57% | 124,215 |
| 2026-06-29 | 64.48 | 64.55 | 63.63 | 64.37 | +0.03% | 109,686 |
| 2026-06-26 | 63.52 | 64.81 | 63.52 | 64.35 | +0.89% | 152,233 |
| 2026-06-25 | 63.51 | 64.03 | 62.82 | 63.78 | +0.33% | 130,182 |
| 2026-06-24 | 63.58 | 63.77 | 62.77 | 63.57 | +0.16% | 54,518 |
| 2026-06-23 | 62.71 | 64.09 | 62.32 | 63.47 | +1.21% | 62,882 |
| 2026-06-22 | 63.55 | 63.72 | 62.63 | 62.71 | -1.79% | 143,560 |
| 2026-06-19 | 63.00 | 64.30 | 63.00 | 63.85 | +1.77% | 45,447 |
| 2026-06-18 | 64.97 | 64.97 | 62.66 | 62.74 | -3.19% | 200,103 |
| 2026-06-17 | 65.44 | 65.54 | 64.50 | 64.81 | -1.04% | 72,186 |
| 2026-06-16 | 65.70 | 65.98 | 65.18 | 65.49 | -0.17% | 57,643 |
| 2026-06-15 | 67.00 | 67.00 | 65.45 | 65.60 | -1.55% | 91,900 |
| 2026-06-12 | 66.59 | 66.91 | 66.40 | 66.63 | +0.39% | 83,153 |
| 2026-06-11 | 66.30 | 66.63 | 65.83 | 66.37 | +0.84% | 122,019 |
| 2026-06-10 | 65.74 | 66.20 | 65.51 | 65.82 | +0.52% | 58,160 |
| 2026-06-09 | 65.49 | 65.79 | 64.87 | 65.48 | +0.23% | 62,257 |
| 2026-06-08 | 64.98 | 65.49 | 64.51 | 65.33 | +1.08% | 71,843 |
| 2026-06-05 | 65.67 | 66.01 | 64.63 | 64.63 | -1.42% | 65,188 |
| 2026-06-04 | 66.05 | 66.15 | 64.79 | 65.56 | -0.38% | 129,444 |
| 2026-06-03 | 65.66 | 65.98 | 65.42 | 65.81 | +0.21% | 82,388 |
| 2026-06-02 | 65.96 | 66.79 | 65.09 | 65.67 | -0.45% | 98,222 |
| 2026-06-01 | 66.48 | 66.99 | 64.76 | 65.97 | -1.86% | 178,966 |
| 2026-05-29 | 66.19 | 67.22 | 66.16 | 67.22 | +1.36% | 248,302 |
| 2026-05-28 | 65.66 | 66.69 | 65.52 | 66.32 | +0.84% | 245,541 |
| 2026-05-27 | 65.13 | 66.38 | 65.13 | 65.77 | +1.04% | 121,799 |
| 2026-05-26 | 65.33 | 65.73 | 65.00 | 65.09 | -0.70% | 93,318 |
| 2026-05-25 | 65.47 | 65.61 | 65.04 | 65.55 | +0.24% | 34,211 |
| 2026-05-22 | 64.50 | 65.56 | 63.78 | 65.39 | +1.43% | 248,054 |
| 2026-05-21 | 64.21 | 64.90 | 63.85 | 64.47 | +0.36% | 99,939 |
| 2026-05-20 | 63.84 | 64.38 | 63.69 | 64.24 | +0.71% | 277,490 |
| 2026-05-19 | 62.89 | 64.03 | 62.76 | 63.79 | +1.58% | 192,706 |
| 2026-05-15 | 63.10 | 63.31 | 62.75 | 62.80 | -0.49% | 336,069 |
| 2026-05-14 | 63.09 | 63.45 | 62.90 | 63.11 | +0.33% | 198,636 |
| 2026-05-13 | 63.02 | 63.51 | 62.65 | 62.90 | -0.30% | 231,030 |
| 2026-05-12 | 63.51 | 63.81 | 63.02 | 63.09 | -0.50% | 493,448 |
| 2026-05-11 | 63.88 | 64.55 | 63.41 | 63.41 | -0.84% | 238,738 |
| 2026-05-08 | 63.84 | 64.25 | 63.47 | 63.95 | +0.65% | 185,795 |
| 2026-05-07 | 63.51 | 63.75 | 63.15 | 63.54 | +0.02% | 460,143 |
| 2026-05-06 | 63.20 | 63.86 | 63.20 | 63.53 | +0.84% | 246,083 |
| 2026-05-05 | 62.95 | 63.29 | 62.59 | 63.00 | +0.05% | 173,524 |
| 2026-05-04 | 63.45 | 63.58 | 62.95 | 62.97 | -0.80% | 196,800 |
| 2026-05-01 | 63.25 | 63.54 | 62.70 | 63.48 | +0.86% | 187,549 |
| 2026-04-30 | 62.23 | 63.05 | 62.20 | 62.94 | +1.19% | 376,381 |
| 2026-04-29 | 62.61 | 62.91 | 62.12 | 62.20 | -0.78% | 182,454 |
| 2026-04-28 | 62.87 | 63.44 | 62.68 | 62.69 | -0.05% | 253,364 |
| 2026-04-27 | 62.44 | 63.52 | 62.40 | 62.72 | +0.51% | 264,784 |
| 2026-04-24 | 63.00 | 63.00 | 62.20 | 62.40 | -0.68% | 134,266 |
| 2026-04-23 | 62.00 | 62.92 | 61.99 | 62.83 | -0.25% | 193,491 |
| 2026-04-22 | 63.13 | 63.75 | 62.75 | 62.99 | -0.24% | 163,998 |
| 2026-04-21 | 63.36 | 64.00 | 62.91 | 63.14 | -0.30% | 213,010 |
| 2026-04-20 | 63.66 | 64.40 | 63.32 | 63.33 | -0.67% | 247,333 |
| 2026-04-17 | 63.61 | 64.09 | 63.36 | 63.76 | +0.73% | 125,627 |
| 2026-04-16 | 62.77 | 63.50 | 62.77 | 63.30 | +1.15% | 150,538 |
| 2026-04-15 | 62.10 | 62.67 | 61.88 | 62.58 | +0.45% | 255,863 |
| 2026-04-14 | 61.90 | 62.74 | 61.66 | 62.30 | +0.81% | 395,023 |
| 2026-04-13 | 62.00 | 62.92 | 61.72 | 61.80 | +0.65% | 549,721 |
| 2026-04-10 | 63.00 | 64.71 | 60.89 | 61.40 | -7.95% | 963,174 |
| 2026-04-09 | 68.35 | 68.35 | 66.42 | 66.70 | -2.08% | 338,341 |
| 2026-04-08 | 69.00 | 69.02 | 67.90 | 68.12 | -0.10% | 132,853 |
| 2026-04-07 | 69.28 | 69.74 | 67.81 | 68.19 | -1.12% | 176,841 |
| 2026-04-06 | 69.91 | 70.00 | 68.70 | 68.96 | -1.44% | 210,276 |
| 2026-04-02 | 69.82 | 70.17 | 68.62 | 69.97 | +0.21% | 104,844 |
| 2026-04-01 | 70.55 | 71.23 | 69.50 | 69.82 | -1.10% | 101,265 |
| 2026-03-31 | 69.07 | 70.68 | 69.03 | 70.60 | +2.22% | 157,036 |
| 2026-03-30 | 69.90 | 70.39 | 68.63 | 69.07 | -1.37% | 93,493 |
| 2026-03-27 | 70.42 | 71.87 | 69.68 | 70.03 | -0.55% | 126,076 |
| 2026-03-26 | 75.00 | 75.20 | 69.88 | 70.42 | -8.30% | 313,772 |
| 2026-03-25 | 76.84 | 77.38 | 76.26 | 76.79 | +0.44% | 68,775 |
| 2026-03-24 | 75.97 | 77.40 | 75.97 | 76.45 | -0.01% | 100,401 |
| 2026-03-23 | 74.80 | 76.87 | 73.71 | 76.46 | +2.38% | 149,510 |
| 2026-03-20 | 73.10 | 74.91 | 73.10 | 74.68 | +1.51% | 1,493,887 |
| 2026-03-19 | 73.61 | 73.94 | 72.46 | 73.57 | -0.24% | 99,840 |
| 2026-03-18 | 73.10 | 73.97 | 72.91 | 73.75 | +0.99% | 93,207 |
| 2026-03-17 | 71.59 | 73.14 | 71.50 | 73.03 | +2.07% | 179,747 |
| 2026-03-16 | 70.74 | 71.98 | 70.67 | 71.55 | +1.22% | 239,347 |
| 2026-03-13 | 71.10 | 71.64 | 70.63 | 70.69 | -0.37% | 111,696 |
| 2026-03-12 | 71.40 | 72.32 | 70.90 | 70.95 | -0.81% | 196,775 |
| 2026-03-11 | 71.78 | 72.01 | 71.19 | 71.53 | -0.79% | 89,017 |
| 2026-03-10 | 71.48 | 72.11 | 71.22 | 72.10 | +0.87% | 124,656 |
| 2026-03-09 | 70.42 | 71.74 | 69.95 | 71.48 | +0.35% | 198,527 |
| 2026-03-06 | 72.64 | 72.64 | 71.00 | 71.23 | -2.42% | 124,757 |
| 2026-03-05 | 73.00 | 73.65 | 72.69 | 73.00 | +0.00% | 98,999 |
| 2026-03-04 | 73.00 | 73.63 | 72.78 | 73.00 | -0.05% | 70,300 |
| 2026-03-03 | 72.26 | 73.27 | 71.97 | 73.04 | +0.48% | 174,091 |
| 2026-03-02 | 72.00 | 73.00 | 71.31 | 72.69 | +0.46% | 138,916 |
| 2026-02-27 | 72.43 | 73.03 | 72.22 | 72.36 | -0.65% | 241,908 |
| 2026-02-26 | 73.69 | 74.40 | 72.41 | 72.83 | -1.01% | 266,768 |
| 2026-02-25 | 70.90 | 73.99 | 70.20 | 73.57 | +5.30% | 278,328 |
| 2026-02-24 | 69.00 | 69.87 | 68.87 | 69.87 | +1.30% | 175,151 |
| 2026-02-23 | 68.63 | 69.12 | 68.26 | 68.97 | +0.50% | 150,071 |
| 2026-02-20 | 69.03 | 69.35 | 68.57 | 68.63 | -1.18% | 72,639 |
| 2026-02-19 | 69.83 | 69.83 | 69.14 | 69.45 | -0.67% | 66,040 |
| 2026-02-18 | 70.50 | 70.84 | 69.53 | 69.92 | -0.60% | 121,568 |
| 2026-02-17 | 69.15 | 70.34 | 69.15 | 70.34 | +1.94% | 175,387 |
| 2026-02-13 | 68.68 | 69.62 | 68.42 | 69.00 | +0.73% | 171,024 |
| 2026-02-12 | 68.98 | 69.23 | 68.50 | 68.50 | -0.36% | 217,606 |
| 2026-02-11 | 68.00 | 69.13 | 67.86 | 68.75 | +0.97% | 168,935 |
| 2026-02-10 | 67.15 | 68.20 | 66.86 | 68.09 | +1.37% | 221,099 |
| 2026-02-09 | 66.71 | 67.36 | 66.42 | 67.17 | +0.80% | 97,287 |
| 2026-02-06 | 66.47 | 67.25 | 66.35 | 66.64 | +0.24% | 151,902 |
| 2026-02-05 | 66.39 | 66.48 | 64.75 | 66.48 | +0.41% | 267,367 |
| 2026-02-04 | 66.46 | 66.74 | 66.14 | 66.21 | -0.47% | 240,424 |
| 2026-02-03 | 66.61 | 67.00 | 66.26 | 66.52 | +0.02% | 147,227 |
| 2026-02-02 | 66.10 | 67.02 | 66.02 | 66.51 | +1.34% | 160,887 |
| 2026-01-30 | 65.33 | 66.10 | 65.18 | 65.63 | +0.47% | 196,535 |
| 2026-01-29 | 66.50 | 66.55 | 64.94 | 65.32 | -1.76% | 247,239 |
| 2026-01-28 | 66.87 | 67.23 | 66.44 | 66.49 | -1.50% | 399,150 |
| 2026-01-27 | 66.98 | 67.73 | 66.58 | 67.50 | -5.94% | 1,004,219 |
| 2026-01-26 | 72.30 | 72.30 | 71.27 | 71.76 | -0.66% | 98,736 |
| 2026-01-23 | 71.50 | 72.57 | 71.50 | 72.24 | +0.99% | 121,773 |
| 2026-01-22 | 71.50 | 72.48 | 71.40 | 71.53 | +0.65% | 84,632 |
| 2026-01-21 | 71.55 | 71.60 | 70.60 | 71.07 | -0.20% | 103,147 |
| 2026-01-20 | 72.00 | 72.43 | 70.94 | 71.21 | -0.59% | 131,871 |
| 2026-01-19 | 72.90 | 73.00 | 71.27 | 71.63 | -2.10% | 46,818 |
| 2026-01-16 | 71.19 | 74.39 | 71.19 | 73.17 | +3.26% | 282,319 |
| 2026-01-15 | 68.26 | 72.20 | 68.26 | 70.86 | +3.58% | 258,718 |
| 2026-01-14 | 67.43 | 68.51 | 67.41 | 68.41 | +1.63% | 93,080 |
| 2026-01-13 | 67.87 | 68.45 | 67.29 | 67.31 | -1.42% | 134,964 |
| 2026-01-12 | 67.96 | 68.37 | 67.82 | 68.28 | +0.47% | 115,006 |
| 2026-01-09 | 66.93 | 68.11 | 66.90 | 67.96 | +1.40% | 36,564 |
| 2026-01-08 | 67.33 | 68.00 | 67.02 | 67.02 | +0.06% | 53,626 |
| 2026-01-07 | 67.99 | 68.50 | 66.90 | 66.98 | -1.86% | 46,962 |
| 2026-01-06 | 67.25 | 68.32 | 67.25 | 68.25 | +1.19% | 48,665 |
| 2026-01-05 | 67.11 | 67.45 | 66.42 | 67.45 | +0.51% | 109,315 |
| 2026-01-02 | 66.81 | 67.49 | 66.62 | 67.11 | +0.96% | 89,904 |
| 2025-12-31 | 66.26 | 66.52 | 65.99 | 66.47 | +0.32% | 47,010 |
| 2025-12-30 | 66.18 | 66.50 | 66.05 | 66.26 | +0.12% | 95,577 |
| 2025-12-29 | 65.99 | 66.28 | 65.80 | 66.18 | +0.17% | 59,795 |
| 2025-12-24 | 65.91 | 66.19 | 65.75 | 66.07 | +0.24% | 15,152 |
| 2025-12-23 | 66.12 | 66.86 | 65.72 | 65.91 | -0.38% | 100,887 |
| 2025-12-22 | 65.54 | 66.23 | 65.11 | 66.16 | +0.56% | 80,194 |
| 2025-12-19 | 66.28 | 66.28 | 65.58 | 65.79 | -0.41% | 82,518 |
| 2025-12-18 | 66.67 | 67.67 | 65.86 | 66.06 | -0.62% | 79,782 |
| 2025-12-17 | 66.46 | 66.66 | 66.13 | 66.47 | +0.57% | 61,682 |
| 2025-12-16 | 66.01 | 66.31 | 65.76 | 66.09 | -0.24% | 45,109 |
| 2025-12-15 | 66.18 | 66.55 | 65.99 | 66.25 | -0.18% | 64,639 |
| 2025-12-12 | 66.57 | 66.57 | 65.77 | 66.37 | +0.74% | 61,019 |
| 2025-12-11 | 66.21 | 66.56 | 65.88 | 65.88 | -0.74% | 42,786 |
| 2025-12-10 | 67.34 | 67.36 | 66.36 | 66.37 | -0.90% | 27,197 |
| 2025-12-09 | 66.80 | 67.30 | 66.73 | 66.97 | +0.25% | 50,927 |
| 2025-12-08 | 66.97 | 66.99 | 66.39 | 66.80 | -0.40% | 75,651 |
| 2025-12-05 | 67.54 | 68.18 | 66.68 | 67.07 | -0.62% | 46,571 |
| 2025-12-04 | 68.10 | 68.45 | 67.49 | 67.49 | -0.27% | 104,630 |
| 2025-12-03 | 66.33 | 67.85 | 66.33 | 67.67 | +1.55% | 60,029 |
| 2025-12-02 | 66.97 | 67.50 | 66.50 | 66.64 | -1.05% | 125,264 |
| 2025-12-01 | 68.09 | 68.09 | 66.82 | 67.35 | -1.39% | 185,598 |
| 2025-11-28 | 67.72 | 68.33 | 67.50 | 68.30 | +1.17% | 44,123 |
| 2025-11-27 | 67.20 | 67.96 | 67.20 | 67.51 | +0.40% | 19,475 |
| 2025-11-26 | 68.00 | 68.31 | 66.90 | 67.24 | -1.38% | 166,841 |
| 2025-11-25 | 67.73 | 68.60 | 67.73 | 68.18 | +1.38% | 122,289 |
| 2025-11-24 | 66.33 | 67.40 | 66.33 | 67.25 | +1.13% | 148,319 |
| 2025-11-21 | 65.76 | 67.39 | 65.76 | 66.50 | +1.09% | 116,695 |
| 2025-11-20 | 65.73 | 66.22 | 65.62 | 65.78 | +0.24% | 96,087 |
| 2025-11-19 | 64.81 | 65.73 | 64.66 | 65.62 | +1.55% | 67,949 |
| 2025-11-18 | 65.10 | 65.45 | 64.51 | 64.62 | -1.28% | 58,776 |
| 2025-11-17 | 65.97 | 66.00 | 65.08 | 65.46 | -0.68% | 56,187 |
| 2025-11-14 | 65.62 | 65.97 | 65.02 | 65.91 | +0.05% | 68,001 |
| 2025-11-13 | 65.67 | 66.03 | 65.32 | 65.88 | +0.32% | 63,319 |
| 2025-11-12 | 64.16 | 66.27 | 64.16 | 65.67 | +0.55% | 97,764 |
| 2025-11-11 | 65.00 | 65.74 | 65.00 | 65.31 | +0.12% | 55,542 |
| 2025-11-10 | 64.97 | 65.53 | 64.85 | 65.23 | +0.38% | 70,236 |
| 2025-11-07 | 64.60 | 65.34 | 64.33 | 64.98 | +0.56% | 65,852 |
| 2025-11-06 | 64.66 | 65.73 | 64.42 | 64.62 | +0.65% | 138,997 |
| 2025-11-05 | 64.87 | 64.87 | 63.95 | 64.20 | -0.39% | 154,617 |
| 2025-11-04 | 65.17 | 65.60 | 63.88 | 64.45 | -2.13% | 65,804 |
| 2025-11-03 | 64.00 | 65.93 | 63.86 | 65.85 | +3.12% | 79,339 |
| 2025-10-31 | 61.60 | 64.50 | 61.60 | 63.86 | +4.13% | 173,944 |
| 2025-10-30 | 66.04 | 66.04 | 61.05 | 61.33 | -7.38% | 285,184 |
| 2025-10-29 | 66.34 | 66.57 | 65.95 | 66.22 | -0.39% | 33,925 |
| 2025-10-28 | 66.59 | 67.13 | 66.35 | 66.48 | -0.02% | 91,457 |
| 2025-10-27 | 66.57 | 67.04 | 66.24 | 66.49 | -0.57% | 37,769 |
| 2025-10-24 | 67.17 | 67.48 | 66.72 | 66.87 | -0.48% | 62,156 |
| 2025-10-23 | 67.36 | 68.11 | 67.14 | 67.19 | -0.24% | 79,912 |
| 2025-10-22 | 66.67 | 67.35 | 66.28 | 67.35 | +1.58% | 63,610 |
| 2025-10-21 | 66.17 | 66.80 | 66.14 | 66.30 | +0.59% | 79,495 |
| 2025-10-20 | 66.53 | 66.53 | 65.62 | 65.91 | -0.98% | 103,080 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+9.14%）。最弱月份：7月（-10.59%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Cogeco Communications Inc（CCA.TO）最新收盤價是多少？
2026-10-16 收於 51.74，來自Closelook數據湖的每日價格紀錄。
CCA.TO 的52週最高價和最低價是多少？
過去52週最高 77.40、最低 48.18（截至 2026-10-16）。
Cogeco Communications Inc 歷史上最強和最弱的月份是哪個？
歷史上，CCA.TO 最強的日曆月份是2月（平均 +9.14%），最弱的是7月（平均 -10.59%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的450根日K線計算。