Cogeco Inc. (TSX:CGO)
Canada flag Canada · Delayed Price · Currency is CAD
58.86
+0.33 (0.56%)
Aug 1, 2025, 4:00 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202558.5859.1457.5358.8658.860.56%25,205
Jul 31, 202559.5359.5358.2758.5358.53-1.84%35,500
Jul 30, 202560.2960.2959.3459.6359.63-0.90%29,945
Jul 29, 202561.8061.8059.7460.1760.17-2.89%34,127
Jul 28, 202562.5062.6061.6361.9661.04-1.04%43,800
Jul 25, 202562.5262.8262.0162.6161.680.08%27,700
Jul 24, 202563.4263.4262.2162.5661.63-0.57%23,616
Jul 23, 202561.8563.1261.6562.9261.982.34%31,800
Jul 22, 202562.0062.1261.3861.4860.57-0.49%32,500
Jul 21, 202561.9062.5161.5961.7860.860.23%21,705
Jul 18, 202562.4263.3461.5061.6460.72-2.02%53,805
Jul 17, 202562.4863.2560.2762.9161.972.68%82,923
Jul 16, 202566.6966.6960.6261.2760.36-8.80%111,700
Jul 15, 202568.1068.1067.0067.1866.18-1.21%17,600
Jul 14, 202568.5368.6767.5868.0066.99-0.37%21,900
Jul 11, 202568.7968.7967.8268.2567.23-1.00%5,745
Jul 10, 202569.4269.4268.0668.9467.910.10%8,834
Jul 9, 202568.5369.0368.0068.8767.850.35%9,100
Jul 8, 202568.5069.5068.1968.6367.610.19%25,700
Jul 7, 202568.8968.8968.1968.5067.48-0.52%5,700
Jul 4, 202568.8068.9967.8868.8667.840.03%13,800
Jul 3, 202568.8168.8667.2568.8467.820.85%18,019
Jul 2, 202566.5668.7166.4468.2667.241.53%17,700
Jun 30, 202565.0067.2765.0067.2366.233.67%19,000
Jun 27, 202564.6765.3664.5064.8563.880.28%25,713
Jun 26, 202564.9065.1364.4964.6763.71-0.35%14,500
Jun 25, 202565.3765.3764.1164.9063.93-0.61%13,430
Jun 24, 202565.6765.6764.8565.3064.33-0.31%4,414
Jun 23, 202565.7865.7864.2365.5064.531.88%3,400
Jun 20, 202565.0365.1864.2964.2963.33-1.02%13,511
Jun 19, 202564.6565.0064.2564.9563.98-0.06%2,200
Jun 18, 202564.8765.2764.1764.9964.020.26%9,500
Jun 17, 202565.2965.2964.0164.8263.860.11%4,836
Jun 16, 202564.3265.0064.0464.7563.790.39%8,100
Jun 13, 202565.6565.6564.1864.5063.54-1.80%7,800
Jun 12, 202565.1165.6864.9465.6864.700.89%6,907
Jun 11, 202564.8165.2864.7665.1064.130.87%5,300
Jun 10, 202566.0766.0764.5464.5463.58-1.51%4,620
Jun 9, 202565.7665.7664.7765.5364.55-0.35%6,700
Jun 6, 202567.5167.5165.0265.7664.78-0.56%10,100
Jun 5, 202565.0066.2765.0066.1365.15-0.54%6,018
Jun 4, 202565.9166.4965.4166.4965.500.90%6,849
Jun 3, 202565.0765.9064.6965.9064.920.81%12,700
Jun 2, 202564.0366.0064.0365.3764.40-0.34%13,800
May 30, 202564.4366.0064.3965.5964.611.99%25,700
May 29, 202563.8464.3163.3064.3163.350.77%3,600
May 28, 202563.8163.8263.0863.8262.87-0.25%3,615
May 27, 202564.4165.1863.9163.9863.03-0.98%8,000
May 26, 202564.9965.0164.0564.6163.65-0.35%3,500
May 23, 202564.2164.8463.5364.8463.880.97%8,000