Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	74.930	74.930	71.950	72.040	58.235	164,328
2022-12-16	74.290	75.150	73.660	74.930	60.572	114,724
2022-12-15	75.620	75.620	74.170	74.810	60.475	62,285
2022-12-14	75.990	76.430	75.190	75.630	61.137	102,034
2022-12-13	76.250	77.250	76.080	76.110	61.525	57,347
2022-12-12	74.610	76.240	74.600	75.780	61.259	47,212
2022-12-09	76.000	76.000	74.670	75.160	60.757	60,050
2022-12-08	75.270	77.410	75.270	76.000	61.436	155,487
2022-12-07	77.020	77.880	74.900	75.010	60.636	185,316
2022-12-06	77.810	78.970	76.890	76.890	62.156	130,258
2022-12-05	77.590	78.950	77.590	77.930	62.997	140,373
2022-12-02	77.410	78.140	77.130	77.870	62.948	90,278
2022-12-01	75.190	78.090	75.020	77.890	62.964	102,166
2022-11-30	75.530	75.570	73.740	75.260	60.838	51,828
2022-11-29	75.490	75.730	75.000	75.320	60.887	139,029
2022-11-28	74.620	75.950	74.440	75.520	61.048	151,694
2022-11-25	74.490	75.580	74.010	74.840	60.499	140,121
2022-11-24	74.200	74.910	74.000	74.000	59.820	78,029
2022-11-23	72.990	74.530	72.990	73.960	59.787	131,766
2022-11-22	73.530	73.730	72.030	73.100	59.092	145,494
2022-11-21	73.880	74.690	73.030	73.160	59.141	214,723
2022-11-18	74.690	75.850	73.400	74.110	59.909	131,132
2022-11-17	73.560	74.490	72.690	74.390	60.135	148,817
2022-11-16	73.800	74.070	72.950	73.500	59.416	134,753
2022-11-15	73.480	75.400	73.450	73.500	59.416	99,112
2022-11-14	72.330	73.800	72.330	72.820	58.866	303,557
2022-11-11	72.000	74.460	71.900	72.330	58.470	275,329
2022-11-10	72.250	74.070	71.120	71.420	57.734	169,876
2022-11-09	70.300	71.720	69.590	71.140	57.508	62,872
2022-11-08	71.000	71.540	70.300	71.010	56.775	90,685
2022-11-07	70.060	70.910	68.560	70.410	56.296	87,786
2022-11-04	70.990	70.990	69.590	70.030	55.992	57,850
2022-11-03	70.660	71.660	70.300	70.370	56.264	84,247
2022-11-02	72.010	72.310	69.910	70.810	56.615	100,985
2022-11-01	70.280	72.280	70.000	71.650	57.287	48,044
2022-10-31	70.420	72.010	68.960	69.480	55.552	150,670
2022-10-28	72.690	72.690	69.200	70.800	56.607	119,524
2022-10-27	67.470	69.610	66.920	67.750	54.169	142,906
2022-10-26	65.860	68.530	65.860	68.180	54.513	118,570
2022-10-25	65.460	67.210	65.460	67.040	53.601	139,794
2022-10-24	65.250	66.130	65.130	65.560	52.418	87,105
2022-10-21	64.820	65.230	64.270	65.210	52.138	55,316
2022-10-20	65.030	66.520	64.890	64.920	51.906	149,985
2022-10-19	65.900	66.900	65.170	66.890	53.481	60,005
2022-10-18	66.360	67.280	65.980	66.250	52.970	79,786
2022-10-17	65.260	67.000	65.065	65.720	52.546	231,522
2022-10-14	65.400	65.810	64.740	64.760	51.778	149,902
2022-10-13	64.110	66.290	62.350	65.380	52.274	274,958
2022-10-12	64.470	65.410	64.470	65.000	51.970	151,614
2022-10-11	66.630	66.630	64.540	65.030	51.994	171,881
2022-10-07	70.000	70.080	66.890	67.040	53.601	87,427
2022-10-06	72.580	72.580	70.080	71.100	56.847	126,562
2022-10-05	71.890	73.800	70.910	72.980	58.350	144,654
2022-10-04	72.650	73.410	72.080	72.500	57.967	88,181
2022-10-03	72.540	73.530	72.010	72.430	57.911	38,928
2022-09-30	71.860	72.500	71.340	72.110	57.655	40,437
2022-09-29	70.760	72.030	70.150	71.610	57.255	81,512
2022-09-28	70.990	72.330	70.870	70.930	56.711	63,212
2022-09-27	72.230	73.340	70.770	71.010	56.775	78,233
2022-09-26	74.010	74.550	72.000	72.150	57.687	54,592

← NewerPage 17 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.