Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:39:12 EDT Wed 24 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-23
T
COG
0.51
0.51
0.49
0.49
-0.02
21,791
19
0.45
0.51
13,300
2
8,454
35
2024-04-22
T
COG
0.55
0.55
0.50
0.51
-0.03
57,024
22
0.49
0.54
54,395
1,500
500
100
500
28
2024-04-19
T
COG
0.53
0.54
0.53
0.54
0.03
8,002
3
0.53
0.56
8,000
2
2024-04-18
T
COG
94
1
0.51
0.56
94
2024-04-17
T
COG
0.52
0.52
0.51
0.51
-0.01
19,919
9
0.51
0.57
11,500
7,000
1,000
419
2024-04-16
T
COG
0.52
0.52
0.52
0.52
-0.01
6,183
3
0.55
0.56
6,173
10
2024-04-15
T
COG
0.52
0.53
0.51
0.53
0.02
12,696
8
0.51
0.75
12,545
151
2024-04-12
T
COG
0.52
0.53
0.51
0.51
-0.03
21,667
15
0.51
0.75
20,515
500
650
2024-04-11
T
COG
0.54
0.54
0.54
0.54
-0.04
19,558
11
0.50
0.75
13,000
2,500
2,000
1
2,000
53
2024-04-10
T
COG
0.58
0.54
0.75
2024-04-09
T
COG
0.58
0.58
0.54
0.58
0.03
24,239
19
0.54
1.00
15,150
5,500
1,000
2,500
77
2024-04-08
T
COG
0.54
0.55
0.54
0.55
0.03
18,255
12
0.54
0.59
16,950
182
1,000
2024-04-05
T
COG
0.52
0.55
0.52
0.55
0.05
8,696
12
0.52
0.85
500
4,000
4,000
20
156
2024-04-04
T
COG
0.54
0.54
0.50
0.50
-0.04
8,139
9
0.50
0.85
7,629
500
2024-04-03
T
COG
0.51
0.54
0.51
0.54
0.06
9,294
13
0.46
0.52
8,870
34
80
2024-04-02
T
COG
0.495
0.50
0.48
0.49
41,121
21
0.48
0.495
34,303
3,500
1,000
1,500
395
2024-04-01
T
COG
0.495
0.495
0.49
0.49
0.05
5,265
7
0.46
0.495
5,000
2024-03-28
T
COG
200
1
0.44
0.495
2024-03-27
T
COG
0.44
0.44
0.44
0.44
-0.01
1,030
5
0.44
0.48
1,000
2024-03-26
T
COG
0.44
0.48
0.44
0.45
0.01
36,266
19
0.42
0.495
36,264
2
2024-03-25
T
COG
0.44
0.44
0.44
0.44
0.04
1,164
6
0.40
0.44
1,000
114
2024-03-22
T
COG
100
1
0.40
0.45
2024-03-21
T
COG
0.41
0.41
0.40
0.40
-0.04
26,315
12
0.40
0.45
15,500
9,000
300
1,500
15
2024-03-20
T
COG
0.43
0.44
0.41
0.44
0.035
88,184
27
0.41
0.45
75,584
7,500
4,000
100
1,000
2024-03-19
T
COG
0.405
0.405
0.40
0.40
-0.005
6,111
6
0.40
0.45
500
500
1,000
4,000
2024-03-18
T
COG
0.405
0.405
0.405
0.405
-0.025
12,205
6
0.40
0.45
12,157
2024-03-15
T
COG
0.43
0.43
0.43
0.43
0.02
35,062
12
0.40
0.47
30,500
1,500
1,000
2,000
43
2024-03-14
T
COG
0.43
0.43
0.43
0.43
0.02
1,057
3
0.40
0.45
1,000
2024-03-13
T
COG
0.41
0.41
0.41
0.41
0.01
4,411
6
0.415
0.45
3,500
500
403
2024-03-12
T
COG
0.47
0.47
0.40
0.41
-0.02
39,207
24
0.41
0.47
34,923
1,000
500
1,500
1,159
2024-03-11
T
COG
0.425
0.43
0.425
0.43
-0.07
2,284
13
0.42
0.85
1,661
500
100
2024-03-08
T
COG
0.48
0.50
0.42
0.485
0.095
15,514
20
0.42
0.85
9,100
2,000
500
250
2,500
473
2024-03-07
T
COG
0.39
0.39
0.39
0.39
0.02
15,568
8
0.38
0.48
5,500
3,500
2,500
4,000
60
2024-03-06
T
COG
0.37
0.38
0.37
0.38
10,305
9
0.35
0.39
4,500
5,000
500
300
2024-03-05
T
COG
832
7
0.37
0.39
778
4
2024-03-04
T
COG
0.385
0.385
0.38
0.38
0.01
7,535
8
0.37
0.39
5,600
5
1,500
300
2024-03-01
T
COG
0.38
0.38
0.37
0.37
-0.02
5,941
7
0.34
0.39
5,935
2
2024-02-29
T
COG
15
1
0.38
0.49
2024-02-28
T
COG
0.39
0.39
0.38
0.39
-0.01
9,957
13
0.38
0.49
5,450
1,500
500
1,500
757
2024-02-27
T
COG
0.40
0.40
0.40
0.40
15,145
5
0.39
0.49
14,895
250
2024-02-26
T
COG
0.41
0.41
0.40
0.40
1,539
8
0.40
0.49
1,500
27
6
2024-02-23
T
COG
0.41
0.41
0.40
0.40
-0.01
17,797
14
0.39
0.41
16,000
500
500
97
2024-02-22
T
COG
0.41
0.41
0.41
0.41
3,579
5
0.41
0.49
2,000
1,500
55
2024-02-21
T
COG
123
4
0.41
0.49
47
2024-02-20
T
COG
0.42
0.42
0.41
0.41
-0.01
44,426
17
0.41
0.49
40,610
2,000
1,000
6
500
10
2024-02-16
T
COG
0.42
0.42
0.42
0.42
-0.045
4,050
4
0.42
0.49
2,050
2,000
2024-02-15
T
COG
0.465
0.465
0.465
0.465
15,390
8
0.42
0.49
15,251
30
2024-02-14
T
COG
0.465
0.465
0.465
0.465
0.005
11,571
4
0.42
0.79
11,500
70
2024-02-13
T
COG
0.465
0.465
0.45
0.46
-0.04
31,881
25
0.42
0.50
22,720
4,000
1,500
3
3,500
55
2024-02-12
T
COG
0.48
0.50
0.465
0.465
-0.035
8,125
15
0.42
0.63
4,578
404
3,000
2024-02-09
T
COG
0.44
0.51
0.44
0.50
0.085
20,938
32
0.425
0.48
12,100
2,500
2,500
150
2,500
134
2024-02-08
T
COG
0.39
0.445
0.39
0.415
0.015
37,173
24
0.415
0.44
18,000
3,500
2,500
5,000
8,000
13
2024-02-07
T
COG
0.39
0.40
0.39
0.40
0.015
6,212
7
0.33
0.40
6,000
200
2024-02-06
T
COG
0.385
0.36
0.39
2024-02-05
T
COG
0.385
0.34
0.39
2024-02-02
T
COG
0.385
0.385
0.375
0.385
25,517
11
0.37
0.385
25,500
1
2024-02-01
T
COG
0.385
0.385
0.385
0.385
0.035
21,501
12
0.36
0.385
5,500
1,000
4,000
11,000
2024-01-31
T
COG
1
1
0.35
0.37
2024-01-30
T
COG
0.37
0.37
0.35
0.35
-0.02
19,485
14
0.35
0.37
4,775
3,000
3,500
200
8,000
10
2024-01-29
T
COG
0.37
0.37
0.37
0.37
-0.01
2,772
6
0.33
0.37
800
500
350
2024-01-26
T
COG
6
1
0.37
0.39
2024-01-25
T
COG
0.39
0.39
0.38
0.38
-0.01
27,206
9
0.37
0.39
23,000
1,500
200
2,500