Cogeco Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 69.250 | 69.880 | 68.870 | 68.880 | 62.010 | 30,472 |
| 2024-11-15 | 69.420 | 70.525 | 69.000 | 69.360 | 62.443 | 45,764 |
| 2024-11-14 | 70.010 | 71.110 | 69.440 | 69.780 | 62.821 | 40,447 |
| 2024-11-13 | 71.570 | 72.000 | 70.760 | 70.800 | 62.909 | 39,551 |
| 2024-11-12 | 70.990 | 71.740 | 70.800 | 71.610 | 63.629 | 53,413 |
| 2024-11-11 | 72.180 | 72.910 | 71.280 | 71.640 | 63.655 | 41,881 |
| 2024-11-08 | 71.400 | 72.360 | 71.250 | 72.130 | 64.091 | 60,570 |
| 2024-11-07 | 71.210 | 71.520 | 69.910 | 71.500 | 63.531 | 80,731 |
| 2024-11-06 | 70.900 | 71.400 | 70.500 | 70.880 | 62.980 | 73,646 |
| 2024-11-05 | 69.580 | 71.240 | 69.250 | 70.740 | 62.856 | 130,112 |
| 2024-11-04 | 70.840 | 71.980 | 69.510 | 69.940 | 62.145 | 114,549 |
| 2024-11-01 | 69.830 | 71.540 | 68.000 | 69.250 | 61.532 | 70,985 |
| 2024-10-31 | 69.710 | 70.500 | 69.700 | 70.150 | 62.331 | 37,684 |
| 2024-10-30 | 68.840 | 70.010 | 68.840 | 69.680 | 61.914 | 63,291 |
| 2024-10-29 | 70.710 | 70.710 | 68.710 | 69.090 | 61.390 | 49,066 |
| 2024-10-28 | 71.410 | 71.760 | 70.410 | 70.570 | 62.705 | 75,658 |
| 2024-10-25 | 71.050 | 71.860 | 71.000 | 71.510 | 63.540 | 23,144 |
| 2024-10-24 | 71.970 | 72.400 | 71.185 | 71.580 | 63.602 | 53,036 |
| 2024-10-23 | 70.230 | 71.940 | 70.230 | 71.850 | 63.842 | 47,605 |
| 2024-10-22 | 69.760 | 71.010 | 69.560 | 70.960 | 63.051 | 55,968 |
| 2024-10-21 | 70.780 | 71.130 | 70.190 | 70.240 | 62.411 | 50,270 |
| 2024-10-18 | 71.820 | 72.390 | 70.920 | 70.920 | 63.016 | 38,332 |
| 2024-10-17 | 71.490 | 72.310 | 71.100 | 71.960 | 63.940 | 67,785 |
| 2024-10-16 | 69.750 | 71.270 | 69.750 | 71.040 | 63.122 | 52,062 |
| 2024-10-15 | 69.300 | 70.260 | 69.200 | 69.680 | 61.914 | 53,294 |
| 2024-10-11 | 68.710 | 69.430 | 68.375 | 69.300 | 61.576 | 45,858 |
| 2024-10-10 | 68.410 | 68.680 | 67.790 | 68.430 | 60.803 | 44,505 |
| 2024-10-09 | 67.910 | 68.450 | 67.910 | 68.010 | 60.430 | 35,554 |
| 2024-10-08 | 68.260 | 68.260 | 67.600 | 67.880 | 60.314 | 34,246 |
| 2024-10-07 | 69.340 | 69.340 | 67.690 | 68.260 | 60.652 | 41,918 |
| 2024-10-04 | 69.520 | 70.020 | 69.280 | 69.300 | 61.576 | 39,581 |
| 2024-10-03 | 70.730 | 70.730 | 68.760 | 69.260 | 61.541 | 43,043 |
| 2024-10-02 | 71.040 | 71.630 | 70.250 | 70.830 | 62.936 | 40,352 |
| 2024-10-01 | 71.490 | 71.690 | 70.530 | 71.690 | 63.700 | 59,678 |
| 2024-09-30 | 71.230 | 71.550 | 70.900 | 71.500 | 63.531 | 54,132 |
| 2024-09-27 | 70.000 | 71.530 | 69.660 | 71.340 | 63.389 | 119,761 |
| 2024-09-26 | 69.250 | 70.450 | 69.050 | 70.090 | 62.278 | 110,563 |
| 2024-09-25 | 69.260 | 69.310 | 68.470 | 69.260 | 61.541 | 48,051 |
| 2024-09-24 | 68.800 | 69.300 | 68.180 | 69.260 | 61.541 | 58,349 |
| 2024-09-23 | 68.160 | 68.890 | 67.880 | 68.150 | 60.554 | 362,841 |
| 2024-09-20 | 68.490 | 68.980 | 67.450 | 68.120 | 60.528 | 314,138 |
| 2024-09-19 | 67.300 | 67.500 | 65.750 | 67.470 | 59.950 | 114,079 |
| 2024-09-18 | 66.870 | 67.330 | 66.700 | 66.970 | 59.506 | 45,589 |
| 2024-09-17 | 67.590 | 68.000 | 67.050 | 67.190 | 59.701 | 30,338 |
| 2024-09-16 | 67.070 | 68.100 | 66.830 | 67.720 | 60.172 | 46,220 |
| 2024-09-13 | 66.480 | 67.580 | 66.390 | 67.040 | 59.568 | 33,547 |
| 2024-09-12 | 65.270 | 66.770 | 65.270 | 66.470 | 59.062 | 86,123 |
| 2024-09-11 | 66.030 | 66.050 | 64.840 | 65.330 | 58.049 | 48,089 |
| 2024-09-10 | 66.030 | 66.640 | 65.960 | 66.400 | 58.999 | 46,151 |
| 2024-09-09 | 65.120 | 66.420 | 65.120 | 66.030 | 58.671 | 41,001 |
| 2024-09-06 | 65.540 | 65.980 | 64.700 | 65.090 | 57.835 | 40,077 |
| 2024-09-05 | 65.050 | 65.430 | 64.880 | 65.100 | 57.844 | 34,541 |
| 2024-09-04 | 64.250 | 65.360 | 64.250 | 64.790 | 57.569 | 47,268 |
| 2024-09-03 | 64.670 | 64.810 | 63.730 | 64.130 | 56.982 | 32,403 |
| 2024-08-30 | 64.120 | 64.800 | 63.720 | 64.570 | 57.373 | 64,603 |
| 2024-08-29 | 64.900 | 64.940 | 63.960 | 64.310 | 57.142 | 22,392 |
| 2024-08-28 | 65.110 | 65.550 | 64.380 | 64.890 | 57.658 | 84,930 |
| 2024-08-27 | 65.180 | 65.250 | 64.450 | 65.170 | 57.906 | 29,034 |
| 2024-08-26 | 65.220 | 65.650 | 65.140 | 65.450 | 58.155 | 21,859 |
| 2024-08-23 | 64.750 | 66.210 | 64.750 | 65.220 | 57.951 | 53,596 |
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.