Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	66.500	66.550	64.940	65.320	63.263	247,239
2026-01-28	66.870	67.230	66.440	66.490	64.396	399,150
2026-01-27	66.980	67.730	66.580	67.500	64.419	1,004,219
2026-01-26	72.300	72.300	71.270	71.760	68.484	98,736
2026-01-23	71.500	72.570	71.500	72.240	68.942	121,773
2026-01-22	71.500	72.480	71.400	71.530	68.265	84,632
2026-01-21	71.550	71.600	70.600	71.070	67.826	103,147
2026-01-20	72.000	72.430	70.940	71.210	67.959	131,871
2026-01-19	72.900	73.000	71.270	71.630	68.360	46,818
2026-01-16	71.190	74.390	71.190	73.170	69.830	282,319
2026-01-15	68.260	72.200	68.260	70.860	67.625	258,718
2026-01-14	67.430	68.510	67.410	68.410	65.287	93,080
2026-01-13	67.870	68.450	67.290	67.310	64.237	134,964
2026-01-12	67.960	68.370	67.820	68.280	65.163	115,006
2026-01-09	66.930	68.110	66.900	67.960	64.858	36,564
2026-01-08	67.330	68.000	67.020	67.020	63.960	53,626
2026-01-07	67.990	68.500	66.900	66.980	63.922	46,962
2026-01-06	67.250	68.320	67.250	68.250	65.134	48,665
2026-01-05	67.110	67.450	66.420	67.450	64.371	109,315
2026-01-02	66.810	67.490	66.620	67.110	64.046	89,904
2025-12-31	66.260	66.520	65.990	66.470	63.436	47,010
2025-12-30	66.180	66.500	66.050	66.260	63.235	95,577
2025-12-29	65.990	66.280	65.800	66.180	63.159	59,795
2025-12-24	65.910	66.190	65.750	66.070	63.054	15,152
2025-12-23	66.120	66.860	65.715	65.910	62.901	100,887
2025-12-22	65.540	66.230	65.110	66.160	63.140	80,194
2025-12-19	66.280	66.280	65.580	65.790	62.787	82,518
2025-12-18	66.670	67.670	65.860	66.060	63.044	79,782
2025-12-17	66.460	66.660	66.130	66.470	63.436	61,682
2025-12-16	66.010	66.310	65.760	66.090	63.073	45,109
2025-12-15	66.180	66.550	65.990	66.250	63.226	64,639
2025-12-12	66.570	66.570	65.770	66.370	63.340	61,019
2025-12-11	66.210	66.555	65.880	65.880	62.873	42,786
2025-12-10	67.340	67.360	66.360	66.370	63.340	27,197
2025-12-09	66.800	67.300	66.730	66.970	63.913	50,927
2025-12-08	66.970	66.990	66.390	66.800	63.751	75,651
2025-12-05	67.540	68.180	66.680	67.070	64.008	46,571
2025-12-04	68.100	68.450	67.490	67.490	64.409	104,630
2025-12-03	66.330	67.850	66.330	67.670	64.581	60,029
2025-12-02	66.970	67.500	66.500	66.640	63.598	125,264
2025-12-01	68.090	68.090	66.820	67.350	64.275	185,598
2025-11-28	67.720	68.335	67.500	68.300	65.182	44,123
2025-11-27	67.200	67.960	67.200	67.510	64.428	19,475
2025-11-26	68.000	68.315	66.900	67.240	64.170	166,841
2025-11-25	67.730	68.600	67.730	68.180	65.068	122,289
2025-11-24	66.330	67.400	66.330	67.250	64.180	148,319
2025-11-21	65.760	67.390	65.760	66.500	63.464	116,695
2025-11-20	65.730	66.220	65.620	65.780	62.777	96,087
2025-11-19	64.810	65.730	64.660	65.620	62.624	67,949
2025-11-18	65.100	65.450	64.510	64.620	61.670	58,776
2025-11-17	65.970	66.000	65.080	65.460	62.472	56,187
2025-11-14	65.620	65.970	65.020	65.910	62.901	68,001
2025-11-13	65.670	66.030	65.320	65.880	62.873	63,319
2025-11-12	64.160	66.270	64.160	65.670	62.672	97,764
2025-11-11	65.000	65.740	65.000	65.310	61.385	55,542
2025-11-10	64.970	65.525	64.850	65.230	61.310	70,236
2025-11-07	64.600	65.340	64.330	64.980	61.075	65,852
2025-11-06	64.660	65.730	64.420	64.620	60.737	138,997
2025-11-05	64.870	64.870	63.950	64.200	60.342	154,617
2025-11-04	65.170	65.600	63.880	64.450	60.577	65,804

← NewerPage 4 of 21 · 1,257 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.