Cogeco Communications

CCA
🏛️ 캐나다 →
65.11
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 64.67 65.11 64.67 65.11 0.0M
2025-10-01 64.50 64.71 64.50 64.57 0.0M
2025-09-30 63.95 64.12 63.95 64.12 0.0M
2025-09-29 64.78 64.85 64.70 64.71 0.0M
2025-09-26 64.70 64.92 64.62 64.73 0.0M
2025-09-25 63.75 64.20 63.60 64.19 0.0M
2025-09-24 63.83 63.83 63.59 63.59 0.0M
2025-09-23 64.72 64.72 64.57 64.57 0.0M
2025-09-22 65.08 65.08 64.50 64.52 0.0M
2025-09-19 65.42 65.62 65.39 65.62 0.0M
2025-09-18 65.90 65.90 65.36 65.36 0.0M
2025-09-17 66.39 66.39 66.39 66.39 0.0M
2025-09-16 65.98 65.98 65.58 65.58 0.0M
2025-09-15 65.45 65.45 65.24 65.24 0.0M
2025-09-12 65.08 65.68 65.08 65.68 0.0M
2025-09-11 64.97 65.25 64.97 65.25 0.0M
2025-09-10 64.56 64.56 64.56 64.56 0.0M
2025-09-09 64.75 64.75 64.56 64.56 0.0M
2025-09-08 63.94 63.94 63.94 63.94 0.0M
2025-09-05 65.35 65.35 65.35 65.35 0.0M
2025-09-04 64.60 64.97 64.59 64.97 0.0M
2025-09-03 64.05 64.05 64.05 64.05 0.0M
2025-09-02 64.20 64.20 64.20 64.20 0.0M
2025-08-29 63.94 64.46 63.94 64.14 0.0M
2025-08-28 64.25 64.25 64.09 64.09 0.0M
2025-08-27 64.03 64.38 64.03 64.27 0.0M
2025-08-26 63.77 64.00 63.50 63.50 0.0M
2025-08-25 63.00 63.62 63.00 63.62 0.0M
2025-08-21 63.00 63.18 62.95 62.95 0.0M
2025-08-20 63.15 63.24 63.10 63.10 0.0M
2025-08-19 63.56 63.82 63.00 63.38 0.0M
2025-08-18 63.75 63.75 63.20 63.20 0.0M
2025-08-15 63.19 63.31 63.19 63.31 0.0M
2025-08-14 62.38 62.88 62.26 62.85 0.0M
2025-08-13 62.65 62.65 62.60 62.60 0.0M
2025-08-12 61.70 62.48 61.64 61.86 0.0M
2025-08-11 61.76 61.76 61.49 61.74 0.0M
2025-08-08 61.33 62.28 61.33 61.33 0.0M
2025-08-07 62.40 62.40 61.55 61.55 0.0M
2025-08-06 62.80 62.83 62.21 62.21 0.0M
2025-08-05 62.78 63.69 62.78 63.15 0.0M
2025-08-01 61.44 62.91 61.44 62.52 0.0M
2025-07-31 63.26 63.44 62.37 62.37 0.0M
2025-07-30 64.25 64.27 63.77 63.77 0.0M
2025-07-29 64.99 64.99 63.56 63.91 0.0M
2025-07-28 65.80 65.98 65.65 65.95 0.0M
2025-07-25 66.43 66.48 66.15 66.48 0.0M
2025-07-24 66.94 66.94 66.32 66.36 0.0M
2025-07-23 65.77 66.99 65.51 66.83 0.0M
2025-07-22 65.85 65.86 65.31 65.31 0.0M
2025-07-21 65.66 66.05 65.25 65.42 0.0M
2025-07-18 65.92 66.36 65.42 65.42 0.0M
2025-07-17 65.30 66.68 65.30 66.55 0.0M
2025-07-16 68.27 68.32 64.32 64.84 0.0M
2025-07-15 71.93 71.93 71.07 71.10 0.0M
2025-07-14 72.56 72.56 72.05 72.15 0.0M
2025-07-11 71.95 72.39 71.95 72.35 0.0M
2025-07-10 72.34 72.77 72.34 72.74 0.0M
2025-07-09 72.34 72.34 72.07 72.29 0.0M
2025-07-08 72.56 73.22 72.08 72.22 0.0M
2025-07-07 72.61 72.61 72.60 72.60 0.0M
2025-07-04 72.92 73.14 72.92 73.10 0.0M
2025-07-03 72.11 72.15 71.71 72.03 0.0M
2025-07-02 71.75 72.69 71.53 72.68 0.0M
2025-06-30 69.75 71.02 69.75 70.96 0.0M
2025-06-27 69.30 69.30 69.30 69.30 0.0M
2025-06-26 68.86 68.86 68.86 68.86 0.0M
2025-06-25 68.28 68.86 68.28 68.85 0.0M
2025-06-24 68.87 68.87 68.64 68.64 0.0M
2025-06-23 68.61 68.76 68.53 68.76 0.0M
2025-06-20 68.25 69.07 68.25 69.07 0.0M
2025-06-19 68.45 68.45 68.09 68.24 0.0M
2025-06-18 67.74 68.72 67.67 67.97 0.0M
2025-06-17 67.58 67.58 67.58 67.58 0.0M
2025-06-16 68.13 68.13 68.13 68.13 0.0M
2025-06-13 68.06 68.06 67.68 67.68 0.0M
2025-06-12 67.93 68.18 67.93 68.18 0.0M
2025-06-11 67.53 68.00 67.51 68.00 0.0M
2025-06-10 67.74 68.03 67.35 67.41 0.0M
2025-06-09 67.66 67.81 67.66 67.81 0.0M
2025-06-06 68.03 68.03 68.03 68.03 0.0M
2025-06-04 68.37 68.79 68.25 68.49 0.0M
2025-06-03 68.59 68.62 67.87 68.18 0.0M
2025-06-02 68.98 69.01 68.72 68.72 0.0M
2025-05-30 68.18 68.94 68.18 68.94 0.0M
2025-05-29 68.03 68.53 68.03 68.53 0.0M
2025-05-28 67.27 67.74 67.14 67.74 0.0M
2025-05-27 68.63 68.63 68.21 68.21 0.0M
2025-05-23 67.98 68.24 67.98 68.24 0.0M
2025-05-22 68.51 68.91 68.51 68.91 0.0M
2025-05-21 68.65 68.65 67.97 68.12 0.0M
2025-05-20 69.15 69.15 68.94 68.94 0.0M
2025-05-16 68.64 68.79 68.55 68.55 0.0M
2025-05-15 67.80 68.98 67.80 68.55 0.0M
2025-05-14 66.68 66.79 66.25 66.55 0.0M
2025-05-13 67.60 67.81 67.36 67.48 0.0M
2025-05-12 70.16 70.16 67.94 67.94 0.0M
2025-05-09 68.90 69.35 68.88 69.35 0.0M
2025-05-08 69.50 69.51 68.52 68.52 0.0M
2025-05-07 67.99 67.99 67.99 67.99 0.0M
2025-05-06 66.83 67.81 66.83 67.81 0.0M
2025-05-05 66.36 66.36 66.36 66.36 0.0M
2025-05-02 66.94 66.94 66.21 66.50 0.0M
2025-05-01 68.02 68.02 66.98 66.98 0.0M
2025-04-30 66.75 67.65 66.75 67.65 0.0M
2025-04-28 65.24 65.24 65.24 65.24 0.0M
2025-04-25 64.53 64.65 64.51 64.65 0.0M
2025-04-24 64.58 64.67 64.44 64.61 0.0M
2025-04-23 64.81 64.81 64.05 64.20 0.0M
2025-04-22 67.09 67.09 66.48 66.48 0.0M
2025-04-21 65.86 66.31 65.75 66.31 0.0M
2025-04-17 65.30 65.75 65.30 65.75 0.0M
2025-04-16 65.49 65.49 65.40 65.45 0.0M
2025-04-14 63.94 64.81 63.90 64.81 0.0M
2025-04-11 61.60 63.00 61.60 63.00 0.0M
2025-04-10 64.78 64.80 60.97 61.00 0.0M
2025-04-09 65.74 66.80 63.95 66.39 0.0M
2025-04-08 66.86 66.98 65.97 65.97 0.0M
2025-04-07 64.77 66.42 64.77 66.32 0.0M
2025-04-04 68.00 68.00 66.83 66.91 0.0M
2025-04-03 68.86 69.67 68.86 69.55 0.0M
2025-04-02 69.33 69.33 69.00 69.00 0.0M
2025-04-01 69.33 69.58 69.25 69.58 0.0M
2025-03-31 67.93 70.10 67.93 69.98 0.0M
2025-03-28 69.03 69.21 68.36 68.46 0.0M
2025-03-27 67.57 69.57 67.57 69.25 0.0M
2025-03-26 67.45 67.45 67.13 67.33 0.0M
2025-03-25 66.37 67.52 66.37 67.34 0.0M
2025-03-24 66.53 67.61 65.86 66.38 0.0M
2025-03-21 65.75 68.36 65.75 66.57 0.0M
2025-03-20 66.94 66.94 66.00 66.22 0.0M
2025-03-19 67.10 67.46 67.10 67.46 0.0M
2025-03-18 67.86 68.50 66.94 67.29 0.0M
2025-03-17 67.82 68.45 67.70 67.73 0.0M
2025-03-14 67.25 67.44 67.07 67.33 0.0M
2025-03-13 66.72 67.56 66.72 66.90 0.0M
2025-03-12 65.76 66.66 65.76 66.60 0.0M
2025-03-11 66.53 67.11 66.04 67.08 0.0M
2025-03-10 67.45 67.93 66.41 66.50 0.0M
2025-03-07 66.17 67.23 66.17 66.97 0.0M
2025-03-06 65.50 66.03 65.36 65.88 0.0M
2025-03-05 65.66 67.90 65.66 66.49 0.0M
2025-03-04 64.44 64.91 64.02 64.91 0.0M
2025-03-03 65.95 66.06 65.33 65.33 0.0M
2025-02-28 66.43 66.43 66.01 66.01 0.0M
2025-02-27 67.29 67.65 67.29 67.65 0.0M
2025-02-26 67.16 68.15 67.14 68.15 0.0M
2025-02-25 67.22 67.81 66.79 67.10 0.0M
2025-02-24 65.77 67.03 65.77 67.02 0.0M
2025-02-21 65.36 65.36 64.86 65.27 0.0M
2025-02-20 64.13 65.26 64.13 65.26 0.0M
2025-02-19 65.95 66.28 64.50 65.16 0.0M
2025-02-18 64.57 65.66 64.57 65.52 0.0M
2025-02-14 64.70 64.71 64.65 64.71 0.0M
2025-02-13 64.19 64.95 63.77 63.81 0.0M
2025-02-12 63.19 63.49 63.19 63.39 0.0M
2025-02-11 62.77 63.46 62.67 63.30 0.0M
2025-02-10 62.95 63.38 62.80 62.80 0.0M
2025-02-07 62.30 62.62 62.19 62.19 0.0M
2025-02-06 64.38 64.38 62.89 63.00 0.0M
2025-02-05 63.62 63.89 63.62 63.89 0.0M
2025-02-04 60.34 63.03 60.34 62.64 0.0M
2025-02-03 59.48 60.05 59.21 60.05 0.0M
2025-01-31 61.34 61.56 61.02 61.02 0.0M
2025-01-30 61.74 62.47 61.46 61.74 0.0M
2025-01-29 60.97 60.98 60.65 60.98 0.0M
2025-01-28 60.57 60.93 60.33 60.74 0.0M
2025-01-27 60.95 61.31 60.44 60.44 0.0M
2025-01-24 62.00 62.59 61.62 62.13 0.0M
2025-01-23 61.59 62.09 61.45 61.70 0.0M
2025-01-22 60.76 61.45 60.70 61.31 0.0M
2025-01-21 61.14 61.79 61.14 61.29 0.0M
2025-01-20 62.35 62.39 61.50 61.91 0.0M
2025-01-17 63.10 63.35 61.70 62.08 0.0M
2025-01-16 61.92 62.80 61.00 62.80 0.0M
2025-01-15 62.40 63.32 61.86 61.86 0.0M
2025-01-14 66.28 66.28 62.29 63.37 0.0M
2025-01-13 67.73 67.76 67.25 67.25 0.0M
2025-01-10 68.41 68.41 67.47 67.62 0.0M
2025-01-09 68.59 68.83 68.15 68.83 0.0M
2025-01-08 70.00 70.24 69.18 69.34 0.0M
2025-01-07 69.50 72.11 69.50 71.23 0.0M
2025-01-06 68.63 69.37 68.45 69.10 0.0M
2025-01-03 68.72 69.35 68.70 68.82 0.0M
2025-01-02 68.31 68.31 67.77 67.80 0.0M