Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	69.390	70.000	67.690	67.710	62.748	94,443
2025-05-09	69.390	69.800	68.770	69.390	64.305	84,814
2025-05-08	68.250	70.150	68.250	68.490	63.471	49,780
2025-05-07	67.340	68.420	67.170	68.180	63.184	28,928
2025-05-06	66.770	67.960	66.750	67.230	62.303	24,763
2025-05-05	67.120	67.120	65.840	66.110	61.265	34,502
2025-05-02	66.880	67.300	66.110	66.540	61.664	32,597
2025-05-01	67.800	68.110	66.780	66.850	61.951	125,437
2025-04-30	66.060	67.880	66.060	67.800	62.832	77,506
2025-04-29	65.650	66.190	65.450	66.060	61.219	40,237
2025-04-28	64.440	65.500	64.390	65.330	60.543	34,341
2025-04-25	64.010	64.850	63.460	64.630	59.894	88,217
2025-04-24	64.370	65.060	64.370	64.660	59.922	63,066
2025-04-23	65.230	65.230	64.010	64.370	59.653	67,075
2025-04-22	66.540	67.500	65.990	66.200	60.494	66,274
2025-04-21	65.950	66.450	65.700	66.410	60.686	68,777
2025-04-17	64.820	66.250	64.820	65.690	60.028	53,074
2025-04-16	65.080	66.090	64.920	64.980	59.380	42,293
2025-04-15	64.730	65.500	64.680	65.220	59.599	72,414
2025-04-14	63.450	64.950	63.160	64.830	59.242	83,450
2025-04-11	61.410	63.610	61.250	62.530	57.141	86,152
2025-04-10	64.530	65.990	60.750	61.510	56.209	142,855
2025-04-09	65.030	67.150	63.700	66.300	60.586	180,267
2025-04-08	66.610	67.100	65.650	66.240	60.531	102,168
2025-04-07	65.100	67.280	64.560	66.020	60.330	97,398
2025-04-04	68.940	69.080	66.650	66.970	61.198	73,711
2025-04-03	68.500	70.000	68.320	69.120	63.163	64,344
2025-04-02	70.190	70.190	68.630	69.090	63.135	56,989
2025-04-01	70.460	70.460	68.790	69.500	63.510	161,857
2025-03-31	67.720	70.450	67.370	70.180	64.131	108,863
2025-03-28	69.130	69.370	68.380	68.400	62.505	45,895
2025-03-27	67.540	70.100	67.540	69.200	63.236	87,894
2025-03-26	67.500	67.650	66.910	67.620	61.792	42,502
2025-03-25	66.310	67.520	66.310	67.210	61.417	36,162
2025-03-24	66.940	67.690	65.810	66.500	60.768	92,690
2025-03-21	66.210	68.440	65.610	66.670	60.924	1,338,725
2025-03-20	66.990	67.010	65.950	66.210	60.503	100,859
2025-03-19	67.290	67.550	66.990	67.520	61.701	54,216
2025-03-18	67.970	68.640	66.850	67.270	61.472	67,471
2025-03-17	67.330	68.610	67.330	67.900	62.048	72,382
2025-03-14	66.490	67.710	66.490	67.300	61.500	31,477
2025-03-13	66.200	67.680	66.200	67.050	61.271	78,156
2025-03-12	66.320	67.000	65.640	66.490	60.759	81,379
2025-03-11	66.530	67.230	65.920	67.070	61.289	90,995
2025-03-10	66.960	67.980	66.300	66.460	60.732	144,878
2025-03-07	66.100	67.230	65.630	66.730	60.979	51,093
2025-03-06	65.440	66.280	65.400	65.840	60.165	35,054
2025-03-05	65.270	67.945	65.270	66.070	60.376	82,664
2025-03-04	65.000	65.100	63.930	64.950	59.352	51,439
2025-03-03	65.320	66.390	65.170	65.330	59.699	49,605
2025-02-28	67.130	67.240	65.730	65.770	60.101	85,607
2025-02-27	67.900	68.260	67.070	67.090	61.308	56,349
2025-02-26	67.150	68.150	66.940	67.960	62.103	61,795
2025-02-25	66.840	67.680	66.720	66.990	61.216	84,706
2025-02-24	65.760	67.145	65.390	67.030	61.253	90,981
2025-02-21	65.080	65.510	64.700	65.170	59.553	90,723
2025-02-20	64.830	65.360	64.100	65.030	59.425	79,155
2025-02-19	65.230	66.310	64.340	65.100	59.489	169,771
2025-02-18	64.830	65.790	64.330	65.440	59.800	106,438
2025-02-14	63.840	64.960	63.840	64.870	59.279	79,216

← NewerPage 7 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.