Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	67.250	67.520	67.030	67.520	55.888	42,846
2023-06-13	66.310	67.440	65.990	67.380	55.772	33,442
2023-06-12	65.730	66.310	65.430	66.000	54.630	28,204
2023-06-09	65.900	66.200	65.430	66.070	54.687	40,611
2023-06-08	66.670	66.670	65.750	65.900	54.547	53,834
2023-06-07	64.990	67.250	64.970	66.980	55.441	99,653
2023-06-06	64.170	64.750	63.525	64.720	53.570	121,677
2023-06-05	65.070	65.230	64.110	64.240	53.173	87,114
2023-06-02	64.600	66.060	64.130	65.110	53.893	98,193
2023-06-01	63.940	64.940	63.860	64.260	53.189	40,806
2023-05-31	66.710	66.710	63.800	64.130	53.082	113,496
2023-05-30	67.490	67.490	66.680	66.850	55.333	87,578
2023-05-29	66.130	67.360	66.130	67.290	55.697	21,768
2023-05-26	64.790	66.050	64.730	65.910	54.555	74,750
2023-05-25	65.120	65.570	64.630	64.920	53.736	75,508
2023-05-24	66.020	66.020	64.600	65.370	54.108	155,976
2023-05-23	65.730	66.380	65.730	66.000	54.630	233,796
2023-05-19	66.070	66.400	65.490	66.270	54.853	139,730
2023-05-18	64.400	66.200	64.400	65.790	54.456	138,740
2023-05-17	64.440	65.480	64.050	65.140	53.918	81,240
2023-05-16	63.800	64.550	63.585	64.300	53.222	119,690
2023-05-15	62.560	64.040	62.100	63.800	52.809	319,430
2023-05-12	62.370	63.320	62.250	62.580	51.799	69,116
2023-05-11	63.110	63.110	62.130	62.370	51.625	52,277
2023-05-10	63.000	63.160	62.560	63.070	52.204	194,462
2023-05-09	62.670	63.370	62.260	62.270	51.542	58,318
2023-05-08	62.600	62.880	61.630	62.710	51.906	149,013
2023-05-05	62.850	63.440	62.410	62.700	51.898	79,101
2023-05-04	63.540	63.600	62.810	62.910	52.072	48,453
2023-05-03	64.850	64.940	63.650	63.820	52.825	84,761
2023-05-02	65.850	65.850	64.110	64.310	53.231	84,985
2023-05-01	65.280	66.400	65.280	65.820	54.481	81,833
2023-04-28	65.160	66.000	65.160	65.660	54.348	133,030
2023-04-27	64.480	65.620	63.700	65.330	54.075	89,591
2023-04-26	64.190	64.660	63.540	64.410	53.313	195,325
2023-04-25	66.340	66.620	63.540	64.640	52.862	254,669
2023-04-24	66.600	66.690	65.895	66.590	54.456	59,464
2023-04-21	66.440	66.850	65.920	66.650	54.505	93,750
2023-04-20	65.530	67.150	65.420	66.330	54.244	158,648
2023-04-19	66.180	66.610	65.050	65.630	53.671	88,353
2023-04-18	64.890	66.230	64.890	66.050	54.015	148,013
2023-04-17	64.410	65.010	63.510	64.760	52.960	176,792
2023-04-14	65.570	65.920	63.560	64.550	52.788	183,989
2023-04-13	66.220	66.360	65.140	65.480	53.548	98,794
2023-04-12	66.820	66.930	66.000	66.360	54.268	95,582
2023-04-11	66.600	67.580	66.530	66.810	54.636	125,366
2023-04-10	65.050	66.730	64.940	66.640	54.497	202,333
2023-04-05	65.020	65.020	63.730	64.870	53.050	87,452
2023-04-04	64.000	65.010	63.530	64.950	53.115	60,750
2023-04-03	65.650	65.890	62.900	63.720	52.109	198,480
2023-03-31	64.180	65.980	64.180	65.830	53.835	123,236
2023-03-30	63.350	64.490	63.350	63.760	52.142	79,123
2023-03-29	64.060	64.380	62.670	63.070	51.578	95,084
2023-03-28	63.040	63.860	62.570	63.720	52.109	67,800
2023-03-27	62.580	63.650	62.580	62.740	51.308	72,362
2023-03-24	62.560	62.910	62.510	62.770	51.332	33,579
2023-03-23	62.270	63.400	62.240	62.740	51.308	77,375
2023-03-22	62.290	62.770	61.910	62.020	50.719	46,871
2023-03-21	63.250	63.900	62.360	62.360	50.997	67,152
2023-03-20	61.790	63.010	61.750	63.010	51.529	80,791

← NewerPage 15 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.