Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	64.000	65.930	63.860	65.850	61.893	79,339
2025-10-31	61.600	64.500	61.600	63.860	60.023	173,944
2025-10-30	66.040	66.040	61.050	61.330	57.645	285,184
2025-10-29	66.340	66.570	65.950	66.220	62.241	33,925
2025-10-28	66.590	67.130	66.350	66.480	62.485	91,457
2025-10-27	66.570	67.040	66.240	66.490	62.495	37,769
2025-10-24	67.170	67.480	66.720	66.870	62.852	62,156
2025-10-23	67.360	68.110	67.140	67.190	63.152	79,912
2025-10-22	66.670	67.350	66.280	67.350	63.303	63,610
2025-10-21	66.170	66.800	66.140	66.300	62.316	79,495
2025-10-20	66.530	66.530	65.620	65.910	61.949	103,080
2025-10-17	64.500	66.640	64.500	66.560	62.560	100,478
2025-10-16	64.510	65.120	64.510	64.710	60.822	84,827
2025-10-15	64.820	65.600	64.390	64.640	60.756	38,490
2025-10-14	64.060	64.670	63.530	64.460	60.587	29,683
2025-10-10	64.120	64.580	63.620	64.250	60.389	46,590
2025-10-09	63.960	64.380	63.630	64.170	60.314	50,301
2025-10-08	63.500	63.820	63.200	63.670	59.844	64,380
2025-10-07	64.310	64.360	63.400	63.550	59.731	63,588
2025-10-06	64.660	64.660	63.800	64.170	60.314	49,918
2025-10-03	64.650	64.945	64.130	64.580	60.699	55,664
2025-10-02	64.580	65.250	64.220	64.970	61.066	73,159
2025-10-01	63.640	64.790	63.640	64.550	60.671	58,348
2025-09-30	64.630	64.630	63.840	63.960	60.117	53,985
2025-09-29	64.780	65.185	64.480	64.630	60.746	29,600
2025-09-26	64.480	65.035	64.250	64.740	60.850	78,916
2025-09-25	63.860	64.300	63.600	64.110	60.258	47,758
2025-09-24	64.490	65.220	63.440	63.640	59.816	150,633
2025-09-23	64.510	64.850	64.440	64.570	60.690	21,355
2025-09-22	65.140	65.860	64.400	64.490	60.615	61,018
2025-09-19	65.060	65.730	64.970	65.310	61.385	74,256
2025-09-18	66.470	66.470	65.180	65.330	61.404	64,444
2025-09-17	65.620	66.605	65.620	66.520	62.523	69,715
2025-09-16	65.320	66.140	65.320	65.780	61.827	121,062
2025-09-15	65.690	65.980	65.010	65.320	61.395	52,173
2025-09-12	65.370	65.830	64.950	65.750	61.799	58,206
2025-09-11	65.490	65.490	64.950	65.080	61.169	36,957
2025-09-10	64.580	65.250	64.430	65.130	61.216	42,021
2025-09-09	64.640	64.910	64.110	64.580	60.699	36,264
2025-09-08	64.680	64.990	63.880	64.640	60.756	45,127
2025-09-05	65.060	65.530	64.980	65.040	61.132	39,461
2025-09-04	63.670	65.030	63.670	64.990	61.085	58,553
2025-09-03	63.710	64.120	63.510	63.990	60.145	53,487
2025-09-02	64.000	64.270	63.480	64.030	60.182	48,153
2025-08-29	64.090	64.530	63.720	64.280	60.417	58,077
2025-08-28	64.080	64.480	63.700	64.050	60.201	48,671
2025-08-27	63.470	64.630	63.470	64.190	60.333	37,272
2025-08-26	63.370	64.050	63.370	63.540	59.722	95,292
2025-08-25	63.750	63.750	62.860	63.750	59.919	40,068
2025-08-22	63.510	63.860	63.390	63.390	59.581	32,915
2025-08-21	63.090	63.400	62.845	63.340	59.534	42,687
2025-08-20	62.680	63.320	62.660	62.920	59.139	34,703
2025-08-19	63.590	63.790	62.930	63.160	59.365	50,591
2025-08-18	63.360	63.760	63.175	63.350	59.543	46,730
2025-08-15	62.590	63.450	62.590	63.370	59.562	40,299
2025-08-14	62.640	62.930	62.120	62.770	58.998	71,581
2025-08-13	61.610	62.810	61.610	62.510	58.754	43,667
2025-08-12	61.200	62.680	60.970	61.880	58.162	59,265
2025-08-11	61.610	61.930	61.380	61.770	58.058	40,765
2025-08-08	61.100	62.490	61.100	61.520	57.823	60,038

← NewerPage 5 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.