Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	63.860	65.150	63.860	64.650	54.134	26,691
2023-09-08	64.510	64.620	63.510	64.130	53.699	23,607
2023-09-07	65.860	65.860	64.320	64.840	54.293	28,483
2023-09-06	65.200	65.640	65.000	65.170	54.569	29,052
2023-09-05	64.900	66.070	64.900	65.170	54.569	55,930
2023-09-01	66.400	66.830	65.180	65.630	54.955	37,917
2023-08-31	65.010	66.940	64.770	66.700	55.851	125,111
2023-08-30	65.500	66.330	64.930	65.350	54.720	47,292
2023-08-29	64.030	65.720	64.030	65.480	54.829	40,684
2023-08-28	63.180	64.210	63.010	64.060	53.640	27,401
2023-08-25	63.050	63.380	62.250	63.030	52.777	49,853
2023-08-24	62.500	63.030	62.120	62.990	52.744	22,270
2023-08-23	62.770	63.150	62.230	62.230	52.108	36,336
2023-08-22	62.990	63.100	62.570	62.760	52.551	35,749
2023-08-21	62.940	63.440	62.500	63.000	52.752	143,730
2023-08-18	62.250	63.435	61.120	62.860	52.635	161,991
2023-08-17	64.200	64.200	62.130	62.260	52.133	121,466
2023-08-16	64.840	64.840	63.950	64.280	53.824	171,517
2023-08-15	64.900	64.980	64.510	64.730	54.201	52,979
2023-08-14	66.740	66.740	64.660	65.130	54.536	108,522
2023-08-11	66.550	67.000	66.090	66.420	55.616	107,520
2023-08-10	65.960	66.780	65.560	66.550	55.725	155,692
2023-08-09	65.450	65.910	65.000	65.270	54.653	49,318
2023-08-08	64.560	65.950	64.470	65.410	54.770	86,499
2023-08-04	63.800	65.150	63.800	64.460	53.975	33,632
2023-08-03	65.460	65.460	63.620	64.160	53.724	44,019
2023-08-02	66.000	66.060	65.260	65.620	54.946	99,231
2023-08-01	66.410	66.860	66.020	66.230	55.457	87,736
2023-07-31	66.170	67.150	65.945	66.810	55.943	102,844
2023-07-28	66.020	66.370	65.710	66.130	55.373	27,312
2023-07-27	66.600	66.730	65.860	66.000	55.264	73,700
2023-07-26	67.450	67.450	66.270	66.350	55.557	73,504
2023-07-25	67.710	67.990	67.150	67.550	55.912	35,942
2023-07-24	67.350	68.350	67.160	67.710	56.045	86,909
2023-07-21	66.230	67.310	66.230	67.000	55.457	99,274
2023-07-20	66.750	67.080	66.240	66.540	55.076	84,689
2023-07-19	66.840	67.790	66.670	66.770	55.267	53,788
2023-07-18	66.300	67.090	65.790	66.880	55.358	146,631
2023-07-17	68.580	68.580	66.030	66.300	54.878	232,908
2023-07-14	72.080	72.560	68.000	68.430	56.641	144,869
2023-07-13	70.750	70.750	68.790	69.210	57.286	68,422
2023-07-12	70.270	70.510	69.600	69.790	57.767	41,932
2023-07-11	68.730	70.530	68.440	69.670	57.667	172,268
2023-07-10	70.850	70.850	69.000	69.030	57.138	187,127
2023-07-07	72.030	72.030	70.780	70.840	58.636	164,245
2023-07-06	71.510	72.220	71.160	71.740	59.381	147,515
2023-07-05	70.130	71.820	70.130	71.710	59.356	173,006
2023-07-04	70.950	70.950	69.890	70.130	58.048	32,523
2023-06-30	68.870	71.500	68.870	70.690	58.512	121,460
2023-06-29	68.070	69.010	67.930	69.010	57.121	34,609
2023-06-28	68.000	68.300	67.745	68.210	56.459	37,950
2023-06-27	66.110	67.990	66.110	67.940	56.235	67,585
2023-06-26	65.800	66.500	65.600	66.120	54.729	33,142
2023-06-23	66.080	66.670	65.620	65.800	54.464	52,604
2023-06-22	66.030	66.870	64.900	66.470	55.019	110,840
2023-06-21	67.500	67.690	66.100	66.510	55.052	238,606
2023-06-20	66.000	67.750	65.955	67.250	55.664	53,203
2023-06-19	67.110	67.430	66.120	66.120	54.729	342,324
2023-06-16	67.070	67.780	66.910	67.450	55.830	87,130
2023-06-15	66.780	67.170	66.350	67.080	55.523	508,979

← NewerPage 14 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.