Cogeco Communications Inc historical data
| 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 |
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.