Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	74.010	74.550	72.000	72.150	57.687	54,592
2022-09-23	75.280	75.550	74.270	74.520	59.582	62,829
2022-09-22	75.450	76.570	75.100	75.330	60.229	48,137
2022-09-21	76.200	76.370	75.280	75.760	60.573	58,356
2022-09-20	76.280	76.280	74.700	75.840	60.637	45,236
2022-09-19	76.800	77.810	76.190	76.660	61.293	53,047
2022-09-16	75.910	77.790	75.550	77.540	61.996	165,387
2022-09-15	78.000	78.870	76.340	76.850	61.445	80,591
2022-09-14	79.010	79.010	77.445	77.830	62.228	54,485
2022-09-13	78.000	78.610	77.000	77.410	61.892	101,009
2022-09-12	79.290	80.025	78.330	78.570	62.820	124,374
2022-09-09	76.760	79.390	76.750	78.880	63.068	113,618
2022-09-08	76.620	77.580	75.980	76.640	61.277	159,370
2022-09-07	75.750	77.770	75.560	77.520	61.980	102,416
2022-09-06	78.510	78.670	75.675	75.910	60.693	66,240
2022-09-02	78.960	79.940	78.730	78.990	63.156	46,340
2022-09-01	80.430	80.440	78.490	78.920	63.100	107,979
2022-08-31	81.000	81.570	80.250	80.410	64.291	47,486
2022-08-30	83.030	83.090	81.100	81.140	64.875	46,804
2022-08-29	83.070	83.320	82.120	82.760	66.170	21,398
2022-08-26	84.510	84.510	83.300	83.470	66.738	25,670
2022-08-25	83.750	84.360	83.020	84.220	67.337	43,377
2022-08-24	83.170	83.910	82.500	83.750	66.962	30,672
2022-08-23	84.120	84.490	82.950	83.150	66.482	50,836
2022-08-22	83.700	84.710	83.500	83.950	67.121	16,321
2022-08-19	84.160	85.170	84.160	84.990	67.953	29,560
2022-08-18	84.800	85.360	83.590	84.840	67.833	34,890
2022-08-17	86.270	86.270	84.670	84.760	67.769	21,269
2022-08-16	85.770	86.860	84.400	86.280	68.984	79,860
2022-08-15	85.150	85.380	84.260	84.960	67.929	58,454
2022-08-12	84.450	85.710	84.410	85.310	68.209	63,327
2022-08-11	83.110	85.090	82.980	84.150	67.281	78,712
2022-08-10	82.000	83.880	82.000	82.960	66.330	119,505
2022-08-09	82.810	83.250	81.710	82.060	65.610	48,583
2022-08-08	83.320	84.790	82.680	82.950	66.322	33,373
2022-08-05	83.510	83.670	82.600	83.340	66.634	37,332
2022-08-04	83.030	84.250	82.650	83.510	66.770	66,668
2022-08-03	81.900	82.690	80.300	82.130	65.666	93,614
2022-08-02	82.500	82.570	81.000	81.940	65.514	134,861
2022-07-29	83.390	84.340	82.810	82.890	66.274	51,588
2022-07-28	85.170	85.350	83.380	83.680	66.906	100,721
2022-07-27	84.830	85.790	84.640	85.170	68.097	45,535
2022-07-26	85.340	85.400	84.410	84.960	67.929	131,121
2022-07-25	85.680	87.000	85.320	85.880	68.101	68,425
2022-07-22	85.650	86.270	85.190	85.650	67.918	57,978
2022-07-21	84.510	85.820	83.970	85.650	67.918	52,762
2022-07-20	84.460	84.715	83.420	84.510	67.015	40,435
2022-07-19	82.750	84.030	81.440	83.850	66.491	79,469
2022-07-18	81.940	83.950	81.790	82.500	65.421	71,473
2022-07-15	84.890	84.890	81.800	82.170	65.159	86,964
2022-07-14	86.350	88.050	85.520	85.820	68.053	212,022
2022-07-13	88.480	89.250	85.970	86.620	68.688	110,431
2022-07-12	88.210	90.070	87.530	89.220	70.749	116,046
2022-07-11	88.210	89.220	87.800	88.020	69.798	77,567
2022-07-08	88.380	89.830	87.790	89.200	70.734	53,561
2022-07-07	89.730	90.770	88.050	88.110	69.869	51,581
2022-07-06	89.700	90.100	88.840	89.220	70.749	40,510
2022-07-05	89.070	89.710	87.760	89.520	70.987	35,170
2022-07-04	87.210	89.770	87.070	89.200	70.734	33,339
2022-06-30	87.090	88.530	86.790	87.070	69.045	98,835

← NewerPage 18 of 21 · 1,255 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.