Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	64.750	66.210	64.750	65.220	57.951	53,596
2024-08-22	64.670	65.000	64.520	64.830	57.604	38,423
2024-08-21	64.630	65.000	64.510	64.690	57.480	47,199
2024-08-20	64.640	65.180	64.350	64.660	57.453	44,596
2024-08-19	63.780	65.210	63.780	65.050	57.800	57,820
2024-08-16	64.880	64.880	63.520	63.680	56.583	50,282
2024-08-15	65.000	65.200	63.720	64.810	57.587	37,783
2024-08-14	65.730	65.805	64.290	64.770	57.551	32,220
2024-08-13	64.470	65.885	64.470	65.730	58.404	106,278
2024-08-12	64.840	65.170	64.210	64.820	57.595	39,216
2024-08-09	65.120	65.320	64.610	64.920	57.684	50,012
2024-08-08	63.930	65.580	63.920	65.200	57.933	120,592
2024-08-07	64.130	64.580	63.450	63.680	56.583	50,635
2024-08-06	63.210	64.410	62.750	63.670	56.574	82,666
2024-08-02	63.720	64.220	63.500	63.810	56.698	65,577
2024-08-01	63.300	64.130	63.250	64.120	56.973	64,870
2024-07-31	63.310	63.500	62.820	63.300	56.245	48,357
2024-07-30	63.010	63.420	62.240	62.690	55.703	51,473
2024-07-29	63.020	63.740	62.360	63.410	56.343	105,999
2024-07-26	62.620	63.080	62.260	62.930	55.916	53,995
2024-07-25	61.140	63.360	60.900	62.260	55.321	88,914
2024-07-24	61.550	62.220	61.550	61.920	54.260	49,604
2024-07-23	61.190	62.170	61.100	61.880	54.225	65,341
2024-07-22	62.400	62.470	61.080	61.080	53.524	57,083
2024-07-19	62.030	62.520	61.700	62.200	54.505	51,608
2024-07-18	61.110	62.815	61.110	62.600	54.856	100,085
2024-07-17	56.280	62.000	56.280	61.590	53.971	279,486
2024-07-16	55.980	56.440	55.100	55.970	49.046	100,760
2024-07-15	54.550	55.910	53.880	55.630	48.748	159,902
2024-07-12	53.500	56.240	53.500	53.940	47.267	198,480
2024-07-11	51.250	53.430	51.250	51.840	45.427	86,286
2024-07-10	51.290	51.380	51.010	51.220	44.884	28,371
2024-07-09	52.090	52.090	50.860	51.260	44.919	52,993
2024-07-08	51.720	52.470	51.720	52.320	45.848	48,449
2024-07-05	52.330	52.530	51.560	51.830	45.418	43,636
2024-07-04	51.550	52.175	51.500	52.150	45.699	16,327
2024-07-03	51.530	51.750	50.945	51.500	45.129	35,048
2024-07-02	51.510	51.665	50.815	51.440	45.076	97,010
2024-06-28	51.510	51.650	51.210	51.590	45.208	74,269
2024-06-27	51.090	51.830	51.090	51.460	45.094	26,719
2024-06-26	51.500	51.560	50.830	51.180	44.849	104,107
2024-06-25	52.980	52.980	51.500	51.580	45.199	47,977
2024-06-24	51.740	52.970	51.740	52.840	46.303	40,939
2024-06-21	51.400	51.920	51.290	51.830	45.418	64,105
2024-06-20	51.500	51.790	51.070	51.430	45.068	41,886
2024-06-19	51.730	52.170	51.500	51.650	45.260	19,200
2024-06-18	51.680	52.070	51.310	51.750	45.348	40,752
2024-06-17	52.030	52.370	51.800	51.870	45.453	31,693
2024-06-14	52.800	53.230	51.910	52.550	46.049	76,400
2024-06-13	52.790	53.440	52.790	53.070	46.505	51,407
2024-06-12	53.020	53.380	52.460	52.950	46.400	51,236
2024-06-11	52.280	53.000	52.050	52.740	46.216	42,370
2024-06-10	52.770	52.770	51.810	52.460	45.970	72,558
2024-06-07	53.030	53.380	52.300	52.600	46.093	48,851
2024-06-06	53.350	53.410	53.000	53.030	46.470	33,672
2024-06-05	53.700	53.720	53.110	53.400	46.794	47,629
2024-06-04	53.540	53.700	53.110	53.600	46.969	51,205
2024-06-03	52.550	53.640	52.500	53.550	46.925	85,471
2024-05-31	52.740	53.200	52.220	52.310	45.839	208,420
2024-05-30	52.980	53.410	52.050	52.450	45.961	105,019

← NewerPage 10 of 21 · 1,255 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.