Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.470	62.880	61.550	61.640	57.936	39,488
2025-08-06	63.000	63.300	62.160	62.460	58.707	58,273
2025-08-05	62.630	63.880	62.630	63.040	59.252	70,749
2025-08-01	62.740	62.920	61.570	62.610	58.848	113,103
2025-07-31	63.800	63.800	62.290	62.390	58.641	124,392
2025-07-30	63.950	64.365	63.450	63.700	59.872	50,473
2025-07-29	64.610	65.000	63.530	64.200	60.342	90,756
2025-07-28	66.600	66.610	65.610	65.700	60.885	150,178
2025-07-25	66.290	66.570	66.080	66.480	61.608	69,133
2025-07-24	66.660	67.160	66.230	66.320	61.460	62,394
2025-07-23	65.580	67.050	65.440	66.780	61.886	96,969
2025-07-22	65.270	66.200	65.240	65.290	60.505	77,574
2025-07-21	65.800	66.200	65.190	65.400	60.607	86,226
2025-07-18	66.030	67.210	65.320	65.600	60.793	116,941
2025-07-17	65.210	67.130	64.000	66.440	61.571	211,565
2025-07-16	69.170	69.300	64.315	64.880	60.126	352,117
2025-07-15	71.920	71.930	70.800	70.900	65.704	42,067
2025-07-14	72.260	72.750	71.810	71.910	66.640	60,774
2025-07-11	72.250	72.660	71.910	72.260	66.965	25,843
2025-07-10	72.730	72.950	72.040	72.590	67.271	35,244
2025-07-09	72.230	72.710	71.890	72.470	67.159	19,875
2025-07-08	72.330	73.350	71.895	72.230	66.937	40,951
2025-07-07	72.840	72.850	72.310	72.510	67.196	76,909
2025-07-04	72.030	73.170	71.970	72.840	67.502	16,003
2025-07-03	72.860	73.110	71.350	72.000	66.724	35,701
2025-07-02	71.060	72.870	71.000	72.860	67.521	54,238
2025-06-30	69.500	71.180	69.090	71.050	65.843	43,699
2025-06-27	68.910	69.470	68.765	69.230	64.157	46,813
2025-06-26	68.990	69.130	68.500	69.030	63.971	39,844
2025-06-25	68.480	68.990	68.020	68.940	63.888	76,232
2025-06-24	69.000	69.000	68.430	68.480	63.462	40,323
2025-06-23	68.130	68.880	68.130	68.770	63.730	30,688
2025-06-20	68.340	69.070	68.020	68.480	63.462	112,032
2025-06-19	68.040	68.450	67.910	68.380	63.369	8,959
2025-06-18	67.970	68.790	67.450	68.280	63.276	55,339
2025-06-17	68.470	68.470	67.430	67.700	62.739	21,606
2025-06-16	68.480	68.480	67.810	68.330	63.323	31,405
2025-06-13	67.960	68.110	67.350	67.710	62.748	66,625
2025-06-12	68.080	68.340	67.710	68.210	63.211	36,276
2025-06-11	67.510	68.050	67.090	67.830	62.859	37,639
2025-06-10	67.460	68.220	67.270	67.380	62.442	24,770
2025-06-09	67.890	68.820	67.260	67.430	62.489	20,906
2025-06-06	69.070	69.100	67.670	67.890	62.915	28,960
2025-06-05	68.500	69.130	68.000	68.640	63.610	22,864
2025-06-04	68.090	68.820	68.090	68.580	63.554	34,097
2025-06-03	68.530	68.720	67.610	68.420	63.406	77,035
2025-06-02	68.530	69.200	68.530	68.700	63.666	57,783
2025-05-30	68.030	69.100	68.030	69.100	64.036	100,828
2025-05-29	67.900	68.670	67.000	68.150	63.156	24,799
2025-05-28	67.990	67.990	66.980	67.860	62.887	53,470
2025-05-27	67.830	69.020	67.650	67.860	62.887	35,560
2025-05-26	68.150	68.940	68.150	68.620	63.591	21,978
2025-05-23	68.780	69.750	67.880	68.110	63.119	35,670
2025-05-22	68.140	68.985	67.280	68.430	63.415	30,914
2025-05-21	68.750	69.100	67.750	68.180	63.184	36,471
2025-05-20	68.370	69.500	68.370	68.740	63.703	30,282
2025-05-16	68.640	69.050	68.280	68.370	63.360	29,471
2025-05-15	67.160	69.120	67.160	68.590	63.564	34,565
2025-05-14	67.220	67.270	66.160	66.870	61.970	35,856
2025-05-13	67.750	67.970	67.120	67.220	62.294	32,717

← NewerPage 6 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.