Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.57	105.00	103.25	104.66	82.465	38,177
2022-04-01	103.54	103.78	102.49	103.61	81.638	205,391
2022-03-31	104.02	105.51	103.36	103.48	81.536	35,687
2022-03-30	104.06	105.02	102.50	104.92	82.670	50,118
2022-03-29	104.13	104.26	102.73	103.53	81.575	45,058
2022-03-28	103.19	103.19	102.10	102.59	80.834	27,223
2022-03-25	103.02	103.37	102.51	102.60	80.842	23,489
2022-03-24	104.51	104.51	102.32	102.50	80.763	81,786
2022-03-23	104.86	104.86	102.95	103.02	81.173	54,198
2022-03-22	102.53	104.20	102.12	103.36	81.441	51,547
2022-03-21	100.96	102.50	100.69	102.34	80.637	35,869
2022-03-18	102.67	102.82	100.60	100.99	79.574	136,093
2022-03-17	102.99	103.75	102.52	103.09	81.228	95,791
2022-03-16	101.57	103.29	101.57	103.06	81.205	34,468
2022-03-15	103.44	103.72	100.95	101.57	80.031	65,984
2022-03-14	102.75	103.90	101.28	103.35	81.433	40,614
2022-03-11	103.76	104.40	102.20	103.19	81.307	63,870
2022-03-10	104.05	104.65	102.88	103.45	81.512	137,326
2022-03-09	105.51	105.91	104.53	104.92	82.670	39,395
2022-03-08	104.24	107.17	104.00	105.01	82.741	121,265
2022-03-07	101.41	104.73	100.53	104.61	82.426	53,275
2022-03-04	99.660	102.11	99.660	101.90	80.291	48,960
2022-03-03	101.19	101.60	100.74	100.74	79.377	24,801
2022-03-02	100.44	101.58	100.14	101.21	79.747	29,805
2022-03-01	101.63	102.05	99.770	100.80	79.424	58,813
2022-02-28	100.55	101.92	100.55	101.20	79.739	57,446
2022-02-25	101.68	102.66	101.00	101.98	80.354	50,608
2022-02-24	101.40	101.58	100.52	100.90	79.503	48,370
2022-02-23	104.19	104.53	102.78	102.85	81.039	62,469
2022-02-22	103.96	105.17	103.82	104.33	82.205	69,496
2022-02-18	104.84	105.33	103.94	104.72	82.513	56,251
2022-02-17	106.70	106.71	104.61	104.84	82.607	62,196
2022-02-16	105.88	106.33	103.52	105.38	83.033	41,820
2022-02-15	105.63	105.88	105.02	105.40	83.048	36,224
2022-02-14	105.32	106.14	105.06	105.59	83.198	57,829
2022-02-11	105.52	106.00	105.08	105.42	83.064	64,284
2022-02-10	104.92	106.40	104.92	105.24	82.922	54,268
2022-02-09	104.65	105.74	104.58	105.13	82.836	79,037
2022-02-08	103.37	104.90	102.09	104.32	82.197	67,530
2022-02-07	103.00	103.58	102.65	102.96	81.126	75,989
2022-02-04	102.74	103.78	102.50	103.21	81.323	38,408
2022-02-03	103.14	104.00	102.10	102.75	80.960	69,451
2022-02-02	103.45	104.02	102.68	103.84	81.819	60,743
2022-02-01	103.74	105.43	102.68	103.62	81.646	135,538
2022-01-31	100.50	104.47	100.50	104.34	82.213	130,220
2022-01-28	96.700	101.06	96.700	101.03	79.605	89,385
2022-01-27	97.000	97.700	96.650	96.890	76.343	89,995
2022-01-26	97.440	98.300	96.000	96.610	76.123	83,906
2022-01-25	97.560	98.590	96.270	97.820	76.520	91,901
2022-01-24	98.040	98.130	95.500	97.950	76.622	139,155
2022-01-21	99.500	99.500	97.520	97.550	76.309	63,855
2022-01-20	100.83	101.68	99.720	99.780	78.054	80,909
2022-01-19	98.030	100.69	97.550	100.50	78.617	95,219
2022-01-18	99.240	99.240	97.450	97.900	76.583	271,935
2022-01-17	98.610	99.720	98.360	99.460	77.803	54,245
2022-01-14	100.99	101.79	98.630	98.700	77.209	99,747
2022-01-13	99.300	100.27	98.400	99.610	77.921	94,758
2022-01-12	102.48	102.48	99.210	99.230	77.623	152,057
2022-01-11	102.57	102.67	100.92	102.04	79.822	101,730
2022-01-10	101.39	102.78	100.72	102.65	80.299	73,474

← NewerPage 20 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.