Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	99.900	101.26	99.900	100.86	78.898	51,768
2022-01-06	100.30	100.70	99.500	99.900	78.148	41,279
2022-01-05	100.73	101.99	100.19	100.30	78.460	99,831
2022-01-04	100.01	101.30	99.810	100.16	78.351	45,271
2021-12-31	100.39	100.77	100.07	100.73	78.797	29,924
2021-12-30	99.820	100.69	99.370	100.42	78.554	50,186
2021-12-29	101.75	101.75	99.000	99.720	78.007	44,767
2021-12-24	99.530	100.11	99.390	100.11	78.312	7,926
2021-12-23	99.750	99.990	98.880	99.100	77.522	41,878
2021-12-22	98.500	100.10	98.100	99.000	77.443	61,899
2021-12-21	98.000	99.280	97.450	98.500	77.052	45,109
2021-12-20	97.810	98.370	96.680	97.430	76.215	71,047
2021-12-17	96.690	98.840	96.490	98.620	77.146	504,033
2021-12-16	96.210	97.530	96.210	96.920	75.816	56,148
2021-12-15	97.300	97.330	95.990	96.470	75.464	68,321
2021-12-14	98.310	98.310	96.730	97.070	75.934	137,933
2021-12-13	98.000	98.800	97.500	98.440	77.005	87,323
2021-12-10	99.340	99.340	97.500	98.810	77.295	87,249
2021-12-09	100.22	100.83	99.220	99.300	77.678	46,279
2021-12-08	99.000	100.82	99.000	100.31	78.468	114,088
2021-12-07	100.25	100.62	99.000	99.160	77.569	79,835
2021-12-06	99.940	100.17	99.050	99.670	77.968	95,991
2021-12-03	99.890	100.51	99.340	99.940	78.179	82,125
2021-12-02	99.000	100.02	98.000	98.950	77.404	92,864
2021-12-01	98.000	98.850	97.090	97.090	75.949	49,683
2021-11-30	99.060	99.060	96.640	97.630	76.372	110,012
2021-11-29	99.470	99.720	98.010	98.920	77.381	59,453
2021-11-26	100.90	100.90	98.780	99.470	77.811	46,409
2021-11-25	99.910	101.08	99.540	100.90	78.930	66,165
2021-11-24	98.910	100.06	98.570	99.750	78.030	97,919
2021-11-23	98.490	99.880	97.910	99.440	77.236	211,307
2021-11-22	98.950	98.955	97.710	98.440	76.459	92,484
2021-11-19	98.920	99.730	98.310	98.950	76.856	122,529
2021-11-18	99.500	99.500	98.400	99.130	76.995	102,077
2021-11-17	100.46	100.86	99.420	99.740	77.469	66,006
2021-11-16	100.90	101.36	99.770	100.46	78.028	83,523
2021-11-15	104.48	104.48	99.980	100.78	78.277	118,644
2021-11-12	106.40	106.98	103.55	104.03	80.801	114,905
2021-11-11	106.25	106.62	105.86	106.25	82.526	81,693
2021-11-10	107.97	107.97	105.53	105.98	82.316	107,973
2021-11-09	106.75	107.38	106.38	106.64	82.828	63,051
2021-11-08	105.97	107.16	105.62	106.71	82.883	121,560
2021-11-05	105.66	108.13	105.01	105.97	82.308	121,268
2021-11-04	105.27	106.57	104.46	105.65	82.060	91,439
2021-11-03	105.06	106.00	104.81	105.39	81.858	66,782
2021-11-02	105.51	105.70	104.01	105.13	81.656	130,219
2021-11-01	106.30	108.71	104.95	105.22	81.726	63,808
2021-10-29	108.42	108.42	106.14	106.29	82.557	56,010
2021-10-28	107.03	108.99	106.71	108.16	84.009	69,949
2021-10-27	106.91	107.34	106.33	106.70	82.875	34,493
2021-10-26	107.44	108.97	107.24	107.28	83.326	35,642
2021-10-25	108.17	108.17	106.90	107.07	83.162	94,707
2021-10-22	108.10	108.76	108.01	108.41	84.203	23,080
2021-10-21	108.40	108.40	107.80	108.10	83.962	32,088

← NewerPage 21 of 21 · 1,254 trading days

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.