Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	55.570	56.680	55.180	56.020	47.685	176,893
2023-12-04	54.020	56.210	54.020	55.710	47.421	157,378
2023-12-01	52.070	53.870	52.030	53.700	45.710	59,896
2023-11-30	52.030	52.400	51.890	52.090	44.340	44,798
2023-11-29	52.490	52.640	51.980	52.080	44.331	36,405
2023-11-28	52.180	53.040	52.180	52.510	44.697	85,973
2023-11-27	51.510	52.500	51.500	52.460	44.654	94,103
2023-11-24	52.090	52.290	51.700	51.830	44.118	89,511
2023-11-23	51.540	52.200	51.540	51.850	44.135	36,629
2023-11-22	51.500	52.360	51.160	51.890	44.169	76,329
2023-11-21	52.690	52.690	51.350	51.570	43.897	46,940
2023-11-20	52.260	52.960	51.530	52.430	44.629	80,791
2023-11-17	51.460	52.550	50.920	52.150	44.391	126,551
2023-11-16	51.600	51.600	50.870	51.200	43.582	116,491
2023-11-15	51.050	51.730	50.950	51.550	43.880	153,167
2023-11-14	52.260	52.370	50.780	50.880	43.310	142,356
2023-11-13	53.840	53.900	52.180	52.410	43.885	66,444
2023-11-10	53.990	53.990	53.180	53.840	45.082	28,223
2023-11-09	55.000	55.000	53.640	53.700	44.965	83,094
2023-11-08	54.630	54.890	54.110	54.770	45.861	28,677
2023-11-07	55.560	55.590	54.610	54.680	45.786	105,840
2023-11-06	55.600	56.030	55.020	55.560	46.523	85,928
2023-11-03	56.830	57.400	54.790	55.580	46.539	107,274
2023-11-02	54.140	56.820	54.130	56.720	47.494	60,882
2023-11-01	54.440	56.150	54.440	55.160	46.188	58,955
2023-10-31	55.490	55.490	54.000	54.620	45.735	101,297
2023-10-30	55.300	55.870	54.730	55.250	46.263	27,894
2023-10-27	56.010	56.410	55.120	55.560	46.523	34,527
2023-10-26	56.790	57.320	56.380	56.540	47.343	35,993
2023-10-25	56.750	57.220	56.600	56.740	47.511	35,668
2023-10-24	56.570	57.350	56.260	57.010	47.737	43,861
2023-10-23	56.510	57.710	56.330	56.520	47.326	59,386
2023-10-20	59.230	59.240	57.100	57.190	47.887	72,211
2023-10-19	59.550	60.030	59.000	59.230	49.596	30,858
2023-10-18	60.460	60.920	59.600	59.620	49.922	46,285
2023-10-17	60.680	61.450	60.420	60.650	50.785	113,650
2023-10-16	61.600	61.780	60.320	61.240	51.279	94,498
2023-10-13	61.890	62.385	61.330	61.920	51.848	29,534
2023-10-12	63.720	63.720	61.400	61.790	51.739	32,288
2023-10-11	61.080	64.130	60.960	63.700	53.339	80,584
2023-10-10	60.600	61.095	60.260	60.800	50.910	47,233
2023-10-06	60.210	60.740	58.930	60.580	50.726	44,750
2023-10-05	60.000	60.750	59.910	60.430	50.600	37,172
2023-10-04	60.320	60.755	59.610	60.000	50.240	36,588
2023-10-03	61.130	61.315	60.030	60.310	50.500	41,477
2023-10-02	61.820	62.020	60.870	61.130	51.187	39,280
2023-09-29	62.390	62.890	61.500	62.870	52.644	99,067
2023-09-28	61.160	61.830	61.160	61.720	51.681	75,117
2023-09-27	61.760	62.000	60.470	61.460	51.463	46,675
2023-09-26	62.930	63.000	61.750	61.940	51.865	59,676
2023-09-25	63.500	63.650	62.780	63.010	52.761	68,513
2023-09-22	63.810	64.100	63.100	63.400	53.087	31,226
2023-09-21	64.500	65.950	63.820	63.820	53.439	108,243
2023-09-20	63.030	64.620	63.030	64.480	53.992	69,752
2023-09-19	62.260	64.350	62.260	64.230	53.782	45,732
2023-09-18	62.210	63.600	62.110	62.820	52.602	33,521
2023-09-15	63.320	63.690	62.250	62.590	52.409	165,418
2023-09-14	63.610	63.610	62.740	63.400	53.087	89,387
2023-09-13	64.310	64.570	62.740	63.320	53.020	82,452
2023-09-12	64.250	64.905	64.250	64.560	54.059	32,659

← NewerPage 13 of 21 · 1,258 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.