Cogeco Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	64.020	64.970	63.710	63.840	58.338	130,657
2025-02-12	62.990	63.650	62.990	63.580	58.100	42,262
2025-02-11	62.820	63.630	62.600	63.350	57.890	82,269
2025-02-10	62.550	63.460	62.470	62.920	57.497	109,470
2025-02-07	62.930	63.090	62.050	62.170	56.812	94,460
2025-02-06	63.690	64.610	62.800	63.110	57.671	137,042
2025-02-05	63.000	63.990	62.500	63.910	58.402	73,724
2025-02-04	60.080	63.140	59.900	62.550	57.159	151,680
2025-02-03	59.410	60.370	59.100	60.070	54.893	142,769
2025-01-31	61.800	61.890	60.680	61.150	55.880	122,610
2025-01-30	61.340	62.680	61.170	61.740	56.419	77,513
2025-01-29	60.290	61.380	60.290	60.980	55.724	63,151
2025-01-28	60.780	60.970	60.250	60.800	55.560	72,979
2025-01-27	60.680	62.310	60.380	60.480	55.267	111,630
2025-01-24	61.710	62.585	61.590	62.210	56.006	92,700
2025-01-23	61.580	62.180	61.220	61.750	55.592	103,735
2025-01-22	61.350	61.590	60.600	61.340	55.222	93,769
2025-01-21	61.830	61.990	61.030	61.260	55.150	129,450
2025-01-20	61.350	62.500	61.350	61.880	55.709	84,361
2025-01-17	62.680	63.350	61.630	62.100	55.907	175,245
2025-01-16	61.870	62.900	61.000	62.440	56.213	134,638
2025-01-15	62.220	63.580	61.810	61.860	55.691	215,773
2025-01-14	69.800	70.000	62.280	63.430	57.104	248,578
2025-01-13	67.260	68.070	67.000	67.430	60.705	60,802
2025-01-10	68.270	68.540	67.400	67.710	60.957	62,282
2025-01-09	69.010	69.130	68.150	68.890	62.020	41,429
2025-01-08	71.240	71.240	69.040	69.300	62.389	58,939
2025-01-07	69.480	72.120	69.480	71.100	64.009	98,378
2025-01-06	69.220	69.470	68.150	69.070	62.182	65,004
2025-01-03	68.040	69.450	68.040	68.710	61.857	34,825
2025-01-02	67.630	68.400	67.620	68.040	61.254	21,027
2024-12-31	66.260	67.900	66.260	67.350	60.633	33,654
2024-12-30	66.500	67.230	65.920	66.560	59.922	19,817
2024-12-27	68.100	68.240	66.390	66.770	60.111	49,468
2024-12-24	66.140	66.670	65.860	66.140	59.544	14,899
2024-12-23	66.370	67.390	64.670	66.510	59.877	40,600
2024-12-20	65.840	66.650	65.010	66.360	59.742	102,971
2024-12-19	65.890	66.100	65.300	65.440	58.914	84,690
2024-12-18	66.850	67.280	65.960	66.200	59.598	58,525
2024-12-17	68.460	68.550	66.310	66.800	60.138	85,092
2024-12-16	69.760	69.790	68.440	68.590	61.749	44,923
2024-12-13	70.580	70.630	69.440	70.130	63.136	30,728
2024-12-12	70.880	71.060	70.000	70.580	63.541	32,497
2024-12-11	72.480	72.480	70.660	70.850	63.784	38,571
2024-12-10	72.060	73.360	71.510	71.790	64.630	50,887
2024-12-09	74.530	75.090	72.090	72.390	65.170	65,218
2024-12-06	74.240	74.800	73.960	74.650	67.205	46,882
2024-12-05	73.070	74.130	72.965	74.060	66.674	63,947
2024-12-04	72.410	73.430	71.870	73.390	66.071	63,153
2024-12-03	70.590	72.350	70.590	72.090	64.900	131,593
2024-12-02	70.160	70.350	69.140	70.300	63.289	93,445
2024-11-29	67.090	70.000	66.760	70.000	63.019	84,373
2024-11-28	66.680	67.330	66.680	66.830	60.165	44,632
2024-11-27	67.010	67.720	66.650	66.920	60.246	87,567
2024-11-26	68.850	68.850	66.850	67.010	60.327	55,839
2024-11-25	69.650	69.760	68.350	68.630	61.785	66,570
2024-11-22	68.490	69.650	68.490	69.280	62.371	33,525
2024-11-21	68.520	69.000	68.385	68.570	61.731	44,221
2024-11-20	69.000	69.120	68.390	68.990	62.110	23,342
2024-11-19	68.380	69.570	68.300	69.230	62.326	20,827

← NewerPage 8 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.