Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	62.440	63.520	62.400	62.720	61.712	264,784
2026-04-24	63.000	63.000	62.200	62.400	61.397	134,266
2026-04-23	62.000	62.920	61.990	62.830	61.820	193,491
2026-04-22	63.130	63.750	62.750	62.990	61.007	163,998
2026-04-21	63.360	64.000	62.910	63.140	61.152	213,010
2026-04-20	63.660	64.400	63.320	63.330	61.336	247,333
2026-04-17	63.610	64.090	63.360	63.760	61.752	125,627
2026-04-16	62.770	63.500	62.770	63.300	61.307	150,538
2026-04-15	62.100	62.670	61.880	62.580	60.609	255,863
2026-04-14	61.900	62.740	61.660	62.300	60.338	395,023
2026-04-13	62.000	62.920	61.720	61.800	59.854	549,721
2026-04-10	63.000	64.710	60.890	61.400	59.467	963,174
2026-04-09	68.350	68.350	66.420	66.700	64.600	338,341
2026-04-08	69.000	69.020	67.900	68.120	65.975	132,853
2026-04-07	69.280	69.740	67.810	68.190	66.043	176,841
2026-04-06	69.910	70.000	68.700	68.960	66.789	210,276
2026-04-02	69.820	70.170	68.620	69.970	67.767	104,844
2026-04-01	70.550	71.230	69.500	69.820	67.621	101,265
2026-03-31	69.070	70.680	69.030	70.600	68.377	157,036
2026-03-30	69.900	70.390	68.630	69.070	66.895	93,493
2026-03-27	70.420	71.870	69.680	70.030	67.825	126,076
2026-03-26	75.000	75.200	69.875	70.420	68.203	313,772
2026-03-25	76.840	77.380	76.260	76.790	74.372	68,775
2026-03-24	75.970	77.400	75.970	76.450	74.043	100,401
2026-03-23	74.800	76.870	73.710	76.460	74.052	149,510
2026-03-20	73.100	74.910	73.100	74.680	72.328	1,493,887
2026-03-19	73.610	73.940	72.460	73.570	71.253	99,840
2026-03-18	73.100	73.970	72.910	73.750	71.428	93,207
2026-03-17	71.590	73.140	71.500	73.030	70.730	179,747
2026-03-16	70.740	71.985	70.670	71.550	69.297	239,347
2026-03-13	71.100	71.640	70.630	70.690	68.464	111,696
2026-03-12	71.400	72.320	70.900	70.950	68.716	196,775
2026-03-11	71.780	72.010	71.190	71.530	69.278	89,017
2026-03-10	71.480	72.110	71.225	72.100	69.830	124,656
2026-03-09	70.420	71.740	69.950	71.480	69.229	198,527
2026-03-06	72.640	72.640	71.000	71.230	68.987	124,757
2026-03-05	73.000	73.650	72.690	73.000	70.701	98,999
2026-03-04	73.000	73.630	72.780	73.000	70.701	70,300
2026-03-03	72.260	73.265	71.970	73.040	70.740	174,091
2026-03-02	72.000	73.000	71.310	72.690	70.401	138,916
2026-02-27	72.430	73.030	72.220	72.360	70.081	241,908
2026-02-26	73.690	74.400	72.405	72.830	70.537	266,768
2026-02-25	70.900	73.990	70.200	73.570	71.253	278,328
2026-02-24	69.000	69.870	68.870	69.870	67.670	175,151
2026-02-23	68.630	69.120	68.260	68.970	66.798	150,071
2026-02-20	69.030	69.350	68.570	68.630	66.469	72,639
2026-02-19	69.830	69.830	69.140	69.450	67.263	66,040
2026-02-18	70.500	70.840	69.530	69.920	67.718	121,568
2026-02-17	69.150	70.340	69.150	70.340	68.125	175,387
2026-02-13	68.680	69.620	68.420	69.000	66.827	171,024
2026-02-12	68.980	69.230	68.500	68.500	66.343	217,606
2026-02-11	68.000	69.130	67.860	68.750	66.585	168,935
2026-02-10	67.150	68.200	66.855	68.090	65.946	221,099
2026-02-09	66.710	67.360	66.420	67.170	65.055	97,287
2026-02-06	66.470	67.250	66.350	66.640	64.542	151,902
2026-02-05	66.390	66.480	64.755	66.480	64.387	267,367
2026-02-04	66.460	66.740	66.140	66.210	64.125	240,424
2026-02-03	66.610	67.000	66.260	66.520	64.425	147,227
2026-02-02	66.100	67.020	66.020	66.510	64.416	160,887
2026-01-30	65.330	66.100	65.180	65.630	63.563	196,535

← NewerPage 3 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.