Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	54.200	54.780	52.930	52.970	46.417	56,618
2024-05-28	56.410	56.580	54.170	54.520	47.775	92,677
2024-05-27	55.500	56.090	55.500	55.770	48.871	16,199
2024-05-24	55.390	55.740	55.220	55.680	48.792	33,509
2024-05-23	55.890	55.890	55.000	55.440	48.582	35,977
2024-05-22	55.770	56.270	55.290	55.890	48.976	44,223
2024-05-21	55.950	56.480	55.870	56.000	49.072	117,784
2024-05-17	56.410	56.490	55.700	56.220	49.265	31,053
2024-05-16	56.840	57.010	56.420	56.620	49.616	25,693
2024-05-15	57.080	57.270	56.765	56.840	49.808	55,782
2024-05-14	56.850	57.190	56.850	56.870	49.835	29,731
2024-05-13	57.200	57.380	56.440	56.740	49.721	47,376
2024-05-10	57.000	57.500	56.825	57.200	50.124	230,762
2024-05-09	56.460	57.050	56.460	56.950	49.905	28,043
2024-05-08	56.350	57.290	56.350	56.460	49.475	34,427
2024-05-07	56.500	57.290	56.500	56.520	49.528	28,353
2024-05-06	55.610	56.870	55.610	56.470	49.484	22,321
2024-05-03	55.670	56.210	55.100	55.420	48.564	54,233
2024-05-02	54.470	55.550	54.250	55.430	48.573	34,086
2024-05-01	54.530	54.720	54.240	54.500	47.758	24,099
2024-04-30	54.930	55.230	54.470	54.570	47.819	78,470
2024-04-29	54.050	55.010	54.050	54.980	48.178	46,349
2024-04-26	54.020	54.650	53.680	54.290	47.574	35,214
2024-04-25	54.590	54.590	53.450	54.330	47.609	60,708
2024-04-24	56.100	56.100	54.200	54.740	47.968	49,726
2024-04-23	56.420	56.980	56.120	56.610	48.858	97,101
2024-04-22	56.470	56.620	56.000	56.360	48.643	36,200
2024-04-19	55.870	57.000	55.870	56.580	48.833	32,648
2024-04-18	55.750	56.170	55.660	55.970	48.306	107,325
2024-04-17	56.050	56.650	55.620	55.700	48.073	30,891
2024-04-16	55.820	56.520	55.600	56.450	48.720	39,960
2024-04-15	55.810	57.490	55.720	56.080	48.401	52,475
2024-04-12	57.460	58.010	55.810	55.830	48.185	44,840
2024-04-11	56.230	56.290	55.240	55.510	47.909	55,835
2024-04-10	58.330	58.330	55.900	56.230	48.530	49,742
2024-04-09	57.280	58.490	57.270	58.410	50.412	33,214
2024-04-08	57.750	57.850	57.120	57.230	49.394	40,228
2024-04-05	57.520	58.390	57.520	57.750	49.842	42,431
2024-04-04	57.570	57.940	57.250	57.780	49.868	57,429
2024-04-03	57.360	57.810	57.080	57.150	49.324	83,475
2024-04-02	59.620	59.620	57.010	57.340	49.488	85,145
2024-04-01	59.520	59.860	59.170	59.510	51.361	55,969
2024-03-28	59.870	60.570	59.790	60.080	51.853	87,530
2024-03-27	59.660	60.550	59.360	60.100	51.871	32,900
2024-03-26	58.950	60.230	58.450	59.770	51.586	39,754
2024-03-25	58.710	59.070	57.970	58.530	50.516	43,156
2024-03-22	59.800	59.800	58.650	59.170	51.068	77,848
2024-03-21	60.560	60.560	59.560	59.820	51.629	74,852
2024-03-20	60.980	60.980	59.570	60.250	52.000	51,910
2024-03-19	59.900	61.100	59.900	60.560	52.268	58,412
2024-03-18	59.840	60.200	59.420	60.000	51.784	73,709
2024-03-15	59.380	59.990	59.080	59.950	51.741	128,460
2024-03-14	60.200	60.200	58.870	59.610	51.448	56,493
2024-03-13	60.020	60.140	59.710	59.920	51.715	37,215
2024-03-12	59.520	60.160	59.520	59.960	51.750	43,864
2024-03-11	59.010	60.640	59.010	60.150	51.914	44,794
2024-03-08	59.990	60.480	59.270	59.760	51.577	39,314
2024-03-07	61.700	61.700	59.800	59.890	51.689	50,995
2024-03-06	61.160	61.800	60.960	61.540	53.113	86,988
2024-03-05	61.170	61.530	60.500	61.390	52.984	76,776

← NewerPage 11 of 21 · 1,254 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.