Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.000	62.420	61.530	61.530	60.541	214,453
2026-07-21	63.100	63.100	61.500	61.860	60.866	168,713
2026-07-20	63.100	63.700	62.750	62.830	61.820	215,932
2026-07-17	61.940	63.560	61.940	63.310	62.293	152,763
2026-07-16	63.110	65.450	61.870	62.700	61.692	353,598
2026-07-15	63.450	65.000	63.450	64.350	63.316	132,260
2026-07-14	63.720	63.940	63.270	63.500	62.479	102,508
2026-07-13	63.550	64.370	63.550	63.940	62.912	138,744
2026-07-10	63.660	64.260	63.360	63.460	62.440	82,823
2026-07-09	63.620	64.230	63.250	63.480	62.460	70,207
2026-07-08	64.020	64.120	63.490	63.490	62.470	89,622
2026-07-07	64.030	64.820	63.770	63.870	62.844	89,459
2026-07-06	64.030	64.840	63.465	63.510	62.489	109,330
2026-07-03	63.270	64.500	63.270	64.270	63.237	28,074
2026-07-02	63.360	64.660	62.910	63.420	62.401	102,497
2026-06-30	64.080	64.535	63.300	63.360	62.342	124,215
2026-06-29	64.480	64.550	63.630	64.370	63.335	109,686
2026-06-26	63.520	64.810	63.520	64.350	63.316	152,233
2026-06-25	63.510	64.030	62.820	63.780	62.755	130,182
2026-06-24	63.580	63.770	62.770	63.570	62.548	54,518
2026-06-23	62.710	64.090	62.320	63.470	62.450	62,882
2026-06-22	63.550	63.720	62.630	62.710	61.702	143,560
2026-06-19	63.000	64.300	63.000	63.850	62.824	45,447
2026-06-18	64.970	64.970	62.660	62.740	61.732	200,103
2026-06-17	65.440	65.540	64.500	64.810	63.768	72,186
2026-06-16	65.700	65.980	65.180	65.490	64.437	57,643
2026-06-15	67.000	67.000	65.450	65.600	64.546	91,900
2026-06-12	66.590	66.910	66.400	66.630	65.559	83,153
2026-06-11	66.300	66.630	65.830	66.370	65.303	122,019
2026-06-10	65.740	66.200	65.510	65.820	64.762	58,160
2026-06-09	65.490	65.790	64.870	65.480	64.428	62,257
2026-06-08	64.980	65.490	64.510	65.330	64.280	71,843
2026-06-05	65.670	66.010	64.630	64.630	63.591	65,188
2026-06-04	66.050	66.150	64.790	65.560	64.506	129,444
2026-06-03	65.660	65.980	65.420	65.810	64.752	82,388
2026-06-02	65.960	66.790	65.090	65.670	64.615	98,222
2026-06-01	66.480	66.990	64.760	65.970	64.910	178,966
2026-05-29	66.190	67.220	66.160	67.220	66.140	248,302
2026-05-28	65.660	66.685	65.520	66.320	65.254	245,541
2026-05-27	65.130	66.380	65.130	65.770	64.713	121,799
2026-05-26	65.330	65.730	65.000	65.090	64.044	93,318
2026-05-25	65.470	65.610	65.040	65.550	64.497	34,211
2026-05-22	64.500	65.560	63.780	65.390	64.339	248,054
2026-05-21	64.210	64.900	63.850	64.470	63.434	99,939
2026-05-20	63.840	64.380	63.690	64.240	63.208	277,490
2026-05-19	62.890	64.030	62.760	63.790	62.765	192,706
2026-05-15	63.100	63.310	62.750	62.800	61.791	336,069
2026-05-14	63.090	63.450	62.900	63.110	62.096	198,636
2026-05-13	63.020	63.510	62.650	62.900	61.889	231,030
2026-05-12	63.510	63.810	63.020	63.090	62.076	493,448
2026-05-11	63.880	64.550	63.410	63.410	62.391	238,738
2026-05-08	63.840	64.250	63.470	63.950	62.922	185,795
2026-05-07	63.510	63.750	63.150	63.540	62.519	460,143
2026-05-06	63.200	63.860	63.200	63.530	62.509	246,083
2026-05-05	62.950	63.290	62.590	63.000	61.987	173,524
2026-05-04	63.450	63.580	62.950	62.970	61.958	196,800
2026-05-01	63.250	63.540	62.700	63.480	62.460	187,549
2026-04-30	62.230	63.050	62.200	62.940	61.928	376,381
2026-04-29	62.610	62.910	62.120	62.200	61.200	182,454
2026-04-28	62.870	63.440	62.680	62.690	61.682	253,364

← NewerPage 2 of 5 · 251 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.