Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	88.510	90.610	87.340	88.100	69.861	136,252
2022-06-28	91.410	92.700	90.980	91.520	72.573	168,288
2022-06-27	90.400	91.440	90.000	90.780	71.986	146,742
2022-06-24	87.870	90.700	87.870	90.320	71.622	83,043
2022-06-23	89.520	89.520	86.950	87.630	69.489	124,028
2022-06-22	90.630	90.630	88.080	89.340	70.845	98,325
2022-06-21	91.670	91.670	90.410	90.630	71.868	117,752
2022-06-20	91.120	91.760	90.100	91.080	72.224	79,810
2022-06-17	93.320	93.320	90.460	90.870	72.058	115,198
2022-06-16	93.620	94.120	89.760	90.230	71.550	93,870
2022-06-15	95.750	96.360	94.060	94.060	74.587	104,228
2022-06-14	95.930	97.300	94.760	95.470	75.706	45,197
2022-06-13	96.640	96.890	95.440	96.130	76.229	45,280
2022-06-10	97.500	98.740	96.650	97.470	77.291	49,904
2022-06-09	98.000	98.600	97.405	98.080	77.775	39,328
2022-06-08	99.650	99.650	97.750	98.150	77.831	90,378
2022-06-07	99.070	100.00	98.990	99.470	78.877	50,415
2022-06-06	100.29	101.54	99.210	99.710	79.068	296,254
2022-06-03	100.13	101.60	99.500	100.02	79.314	94,440
2022-06-02	103.73	105.17	100.00	100.17	79.433	136,500
2022-06-01	105.20	105.60	103.73	104.43	82.811	74,973
2022-05-31	106.18	106.61	104.43	105.25	83.461	138,376
2022-05-30	106.15	107.19	105.39	105.98	84.040	20,236
2022-05-27	105.87	106.75	105.81	106.15	84.175	47,778
2022-05-26	105.56	106.66	105.37	105.70	83.818	102,636
2022-05-25	103.50	105.86	103.50	105.53	83.683	60,844
2022-05-24	102.21	103.51	102.21	103.19	81.827	65,200
2022-05-20	101.58	103.50	101.58	102.92	81.613	40,715
2022-05-19	102.51	103.17	102.07	102.18	81.026	77,967
2022-05-18	101.53	103.41	101.53	102.46	81.248	68,238
2022-05-17	102.82	102.87	101.22	102.00	80.884	60,515
2022-05-16	100.12	102.10	99.880	101.35	80.368	319,891
2022-05-13	96.330	100.81	95.930	100.37	79.591	83,141
2022-05-12	95.000	96.490	93.800	96.000	76.126	91,981
2022-05-11	96.180	96.830	95.000	95.560	75.777	116,539
2022-05-10	96.990	98.700	96.190	96.400	76.443	99,996
2022-05-09	95.350	98.260	94.500	96.440	76.475	126,907
2022-05-06	96.710	96.860	95.500	95.650	75.848	71,976
2022-05-05	98.470	98.920	96.450	97.210	77.085	110,514
2022-05-04	99.440	99.800	97.210	98.320	77.966	77,437
2022-05-03	99.960	100.69	99.440	99.510	78.909	86,996
2022-05-02	104.41	104.70	99.600	99.830	79.163	281,368
2022-04-29	107.10	108.55	105.15	105.50	83.659	110,455
2022-04-28	108.64	109.01	107.61	108.11	85.729	117,452
2022-04-27	108.46	108.84	107.46	107.60	85.324	61,295
2022-04-26	110.82	110.82	107.88	108.15	85.760	65,129
2022-04-25	111.38	111.38	109.12	110.90	87.382	96,512
2022-04-22	112.12	113.26	110.75	110.94	87.414	72,872
2022-04-21	113.59	113.69	112.42	112.78	88.863	89,213
2022-04-20	113.19	114.19	113.19	113.76	89.636	67,406
2022-04-19	112.68	114.66	112.68	113.36	89.320	136,230
2022-04-18	110.79	114.04	110.79	113.30	89.273	87,264
2022-04-14	108.76	111.80	108.68	110.79	87.295	118,571
2022-04-13	108.08	108.42	106.38	107.38	84.609	236,979
2022-04-12	107.01	108.03	106.73	107.85	84.979	93,917
2022-04-11	106.81	107.51	105.76	105.94	83.474	176,725
2022-04-08	106.51	107.48	106.04	106.79	84.144	65,721
2022-04-07	105.70	107.02	105.15	106.76	84.120	66,161
2022-04-06	103.97	106.13	103.44	106.13	83.624	68,104
2022-04-05	104.64	106.40	104.25	104.36	82.229	332,809

← NewerPage 19 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.