Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	61.640	61.640	60.430	61.060	52.699	43,514
2024-03-01	59.900	61.750	59.900	61.660	53.217	77,042
2024-02-29	60.490	60.670	59.520	59.720	51.543	129,434
2024-02-28	60.260	60.400	59.250	60.130	51.896	61,699
2024-02-27	59.970	60.300	59.000	60.300	52.043	67,105
2024-02-26	60.030	60.220	59.030	59.090	50.999	112,991
2024-02-23	61.210	61.210	60.060	60.530	52.242	155,056
2024-02-22	61.440	61.670	60.880	61.080	52.716	117,520
2024-02-21	61.020	61.570	60.560	61.420	53.010	96,603
2024-02-20	62.100	62.810	58.800	61.170	52.794	233,140
2024-02-16	61.370	62.740	61.370	62.660	54.080	225,423
2024-02-15	61.140	61.990	61.030	61.520	53.096	136,504
2024-02-14	61.030	61.520	60.930	61.120	52.751	241,194
2024-02-13	60.910	61.140	60.120	60.780	52.457	329,254
2024-02-12	61.140	61.615	60.820	61.410	53.001	97,204
2024-02-09	60.540	61.520	60.540	61.110	52.742	59,269
2024-02-08	61.220	61.350	60.390	61.060	52.699	103,316
2024-02-07	60.890	61.660	60.800	61.410	53.001	90,251
2024-02-06	60.390	61.530	60.220	60.750	52.432	146,228
2024-02-05	61.170	61.170	60.070	60.750	52.432	146,870
2024-02-02	62.490	62.690	60.390	61.180	52.803	200,539
2024-02-01	62.340	63.190	61.950	62.330	53.795	139,481
2024-01-31	61.700	62.520	61.460	62.050	53.554	214,459
2024-01-30	62.110	63.000	61.810	61.970	53.484	41,535
2024-01-29	63.180	63.540	62.380	62.740	54.149	141,460
2024-01-26	62.350	64.000	62.270	63.860	55.116	86,151
2024-01-25	62.520	62.910	62.040	62.270	53.743	60,032
2024-01-24	62.130	62.555	61.720	62.010	53.519	55,435
2024-01-23	62.070	62.400	61.280	62.380	53.838	57,096
2024-01-22	61.430	62.290	61.070	62.140	52.894	140,362
2024-01-19	62.390	62.450	60.940	61.130	52.034	98,343
2024-01-18	61.860	62.790	61.620	62.440	53.150	109,599
2024-01-17	62.480	62.480	60.530	61.610	52.443	234,442
2024-01-16	61.060	63.180	60.500	63.090	53.703	212,997
2024-01-15	60.580	61.080	60.350	61.080	51.992	35,315
2024-01-12	60.970	61.910	60.000	60.590	51.575	240,727
2024-01-11	60.530	61.550	59.470	61.380	52.247	107,369
2024-01-10	60.360	61.660	60.180	61.240	52.128	158,037
2024-01-09	59.900	60.400	59.380	60.300	51.328	167,797
2024-01-08	59.850	60.390	59.750	60.040	51.107	98,055
2024-01-05	60.270	60.340	59.280	59.830	50.928	85,337
2024-01-04	60.770	60.810	59.520	60.200	51.243	116,152
2024-01-03	60.120	61.710	59.950	61.070	51.983	117,896
2024-01-02	59.370	61.350	59.370	60.670	51.643	75,498
2023-12-29	59.420	59.900	59.110	59.350	50.519	85,708
2023-12-28	59.000	59.920	59.000	59.260	50.443	65,060
2023-12-27	57.150	59.350	57.150	59.070	50.281	128,059
2023-12-22	57.740	58.250	57.250	57.400	48.859	190,740
2023-12-21	56.990	58.470	56.990	57.560	48.996	159,424
2023-12-20	56.050	57.450	55.860	56.460	48.059	210,466
2023-12-19	53.440	56.000	53.440	55.770	47.472	169,870
2023-12-18	53.500	53.650	52.600	53.070	45.174	190,577
2023-12-15	56.000	56.050	53.160	53.190	45.276	230,568
2023-12-14	55.400	56.020	54.700	55.970	47.642	250,806
2023-12-13	54.520	55.350	54.000	55.350	47.114	483,965
2023-12-12	53.500	55.250	52.610	53.700	45.710	721,385
2023-12-11	57.880	58.280	56.950	57.110	48.613	93,493
2023-12-08	57.080	58.280	56.480	57.880	49.268	74,786
2023-12-07	57.430	57.440	56.630	57.190	48.681	73,217
2023-12-06	55.970	58.130	55.940	57.730	49.140	186,323

← NewerPage 12 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.