Cogeco Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.750	52.270	51.270	52.080	52.080	170,674
2026-10-16	51.880	52.220	51.595	51.740	51.740	74,920
2026-10-15	49.850	51.880	49.850	51.760	51.760	202,600
2026-10-14	49.560	49.860	48.750	49.810	49.810	326,500
2026-10-13	48.720	49.790	48.180	49.530	49.530	656,000
2026-10-09	52.430	52.430	48.670	48.700	48.700	624,200
2026-10-08	52.250	52.970	51.760	52.430	52.430	368,100
2026-10-07	51.560	52.860	51.490	52.500	52.500	335,600
2026-10-06	51.460	51.830	51.110	51.820	51.820	649,700
2026-10-05	52.220	52.220	51.220	51.580	51.580	312,300
2026-10-02	52.100	52.830	51.950	52.140	52.140	83,700
2026-10-01	52.200	52.300	51.530	51.950	51.950	197,800
2026-09-30	51.800	52.200	51.300	52.200	52.200	368,200
2026-09-29	51.800	52.150	50.960	51.250	51.250	583,200
2026-09-28	54.500	54.510	51.620	51.830	51.830	335,600
2026-09-25	55.930	55.930	54.750	54.800	54.800	194,600
2026-09-24	56.000	56.310	55.550	55.830	55.830	120,700
2026-09-23	56.590	56.640	56.050	56.100	56.100	84,000
2026-09-22	57.740	57.740	56.860	56.880	56.880	78,800
2026-09-21	57.520	57.970	57.300	57.680	57.680	41,100
2026-09-18	57.910	57.910	57.180	57.710	57.710	144,100
2026-09-17	58.050	58.850	57.590	58.170	58.170	124,700
2026-09-16	58.140	58.260	57.730	58.050	58.050	87,900
2026-09-15	58.490	58.550	57.000	57.970	57.970	130,700
2026-09-14	57.160	58.690	57.070	58.560	58.560	129,800
2026-09-11	57.500	57.510	56.900	57.160	57.160	72,600
2026-09-10	58.500	59.310	57.090	57.150	57.150	120,700
2026-09-09	59.790	60.000	58.550	58.770	58.770	119,200
2026-09-08	60.170	60.170	59.650	59.790	59.790	66,000
2026-09-04	60.000	60.600	60.000	60.480	60.480	60,100
2026-09-03	59.620	60.480	59.620	60.000	60.000	95,900
2026-09-02	59.530	60.120	59.130	59.510	59.510	103,900
2026-09-01	59.590	60.300	59.480	59.800	59.800	70,300
2026-08-31	59.950	60.040	59.390	59.910	59.910	221,000
2026-08-28	60.530	60.700	60.030	60.040	60.040	49,700
2026-08-27	60.610	60.650	60.070	60.510	60.510	117,300
2026-08-26	61.060	61.200	60.500	60.540	60.540	97,000
2026-08-25	60.820	61.350	60.430	61.080	61.080	140,000
2026-08-24	60.340	60.890	59.940	60.720	60.720	121,300
2026-08-21	59.970	61.130	59.780	60.510	60.510	359,400
2026-08-20	60.610	61.100	59.140	59.720	59.720	204,300
2026-08-19	61.340	61.980	60.870	60.880	60.880	133,400
2026-08-18	61.230	61.400	60.790	61.170	61.170	101,200
2026-08-17	60.630	61.620	60.400	61.290	61.290	194,200
2026-08-14	60.920	61.340	60.820	61.110	61.110	165,500
2026-08-13	60.280	61.150	60.280	60.770	60.770	253,100
2026-08-12	60.200	60.400	59.530	60.390	60.390	191,300
2026-08-11	59.720	60.490	59.720	60.410	60.410	118,700
2026-08-10	61.080	61.080	59.240	59.570	59.570	143,000
2026-08-07	60.880	61.250	60.630	61.190	61.190	57,600
2026-08-06	59.780	61.010	59.520	60.730	60.730	202,800
2026-08-05	60.800	60.800	59.760	60.060	60.060	126,200
2026-08-04	58.750	60.620	58.420	60.580	60.580	176,200
2026-07-31	60.070	60.070	58.970	59.100	59.100	129,100
2026-07-30	61.040	61.040	60.040	60.200	60.200	135,100
2026-07-29	60.470	61.920	60.410	61.760	61.760	208,800
2026-07-28	61.270	61.600	60.900	61.410	60.423	145,100
2026-07-27	60.960	61.050	60.520	60.820	59.843	224,300
2026-07-24	60.850	60.960	60.540	60.660	59.685	72,780
2026-07-23	61.250	61.350	60.270	60.820	59.843	150,817

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.9870 CAD
2026-04-23	0.9870 CAD
2026-01-28	0.9870 CAD
2025-11-12	0.9870 CAD
2025-07-29	0.9220 CAD
2025-04-23	0.9220 CAD
2025-01-27	0.9220 CAD
2024-11-14	0.9220 CAD
2024-07-25	0.8540 CAD
2024-04-24	0.8540 CAD
2024-01-23	0.8540 CAD
2023-11-14	0.8540 CAD
2023-07-26	0.7760 CAD
2023-04-26	0.7760 CAD
2023-01-25	0.7760 CAD
2022-11-09	0.7760 CAD
2022-07-26	0.7050 CAD
2022-04-26	0.7050 CAD
2022-01-26	0.7050 CAD
2021-11-24	0.7050 CAD
2021-07-27	0.6400 CAD
2021-04-26	0.6400 CAD
2021-01-27	0.6400 CAD
2020-11-09	0.6400 CAD
2020-07-27	0.5800 CAD
2020-04-20	0.5800 CAD
2020-01-27	0.5800 CAD
2019-11-12	0.5800 CAD
2019-07-23	0.5250 CAD
2019-04-22	0.5250 CAD
2019-01-23	0.5250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.