Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	54.480	55.890	54.480	55.640	49.093	14,317
2024-08-22	55.080	55.080	54.010	54.480	48.069	12,831
2024-08-21	53.960	54.630	53.910	54.530	48.113	7,992
2024-08-20	55.090	55.090	53.890	54.190	47.813	7,346
2024-08-19	53.060	54.740	52.620	54.740	48.298	27,470
2024-08-16	54.500	54.550	52.760	53.060	46.816	40,110
2024-08-15	55.240	55.470	54.270	54.400	47.998	17,285
2024-08-14	54.920	55.090	54.360	54.550	48.131	6,261
2024-08-13	54.260	55.110	54.260	54.890	48.431	13,055
2024-08-12	55.150	55.250	54.320	54.390	47.990	9,534
2024-08-09	54.770	55.420	54.770	55.370	48.854	8,168
2024-08-08	54.000	55.800	54.000	55.380	48.863	21,727
2024-08-07	54.760	55.000	53.590	53.990	47.637	23,777
2024-08-06	55.080	55.080	53.690	54.190	47.813	23,777
2024-08-02	54.370	54.620	53.870	54.330	47.937	10,720
2024-08-01	54.800	54.810	54.080	54.810	48.360	13,371
2024-07-31	54.510	54.870	54.420	54.710	48.272	13,181
2024-07-30	54.980	54.980	54.210	54.330	47.937	14,416
2024-07-29	54.170	54.890	53.900	54.810	48.360	22,400
2024-07-26	54.020	54.270	53.690	54.100	47.734	27,027
2024-07-25	52.440	54.460	52.440	54.020	47.663	31,041
2024-07-24	53.250	53.600	53.050	53.440	46.398	22,882
2024-07-23	53.190	53.440	52.960	53.280	46.259	30,234
2024-07-22	52.860	53.270	52.460	53.190	46.181	30,205
2024-07-19	53.050	53.270	52.630	53.010	46.025	18,777
2024-07-18	52.840	53.660	52.630	53.050	46.059	23,274
2024-07-17	51.290	53.330	51.290	53.050	46.059	40,212
2024-07-16	50.730	51.660	50.730	51.280	44.523	25,210
2024-07-15	50.750	51.400	49.300	50.700	44.019	37,066
2024-07-12	48.270	51.060	48.270	50.000	43.411	22,405
2024-07-11	47.980	49.100	47.350	47.470	41.215	34,596
2024-07-10	47.980	47.980	47.250	47.520	41.258	11,110
2024-07-09	48.600	48.600	47.500	47.500	41.241	14,564
2024-07-08	48.710	48.890	48.240	48.890	42.447	6,782
2024-07-05	50.000	50.000	48.680	48.990	42.534	18,502
2024-07-04	49.880	49.990	49.790	49.980	43.394	4,085
2024-07-03	48.860	49.910	48.600	49.880	43.307	24,183
2024-07-02	47.820	48.680	47.700	48.600	42.196	16,802
2024-06-28	47.920	48.210	47.750	48.200	41.848	9,409
2024-06-27	47.910	48.000	47.330	47.920	41.605	25,748
2024-06-26	47.000	47.590	46.860	47.470	41.215	13,993
2024-06-25	47.510	47.590	47.180	47.370	41.128	15,750
2024-06-24	46.750	48.160	46.250	47.780	41.484	39,527
2024-06-21	47.210	47.210	46.300	46.600	40.459	53,496
2024-06-20	48.950	48.950	47.080	47.390	41.145	17,030
2024-06-19	49.000	49.000	48.250	48.420	42.039	8,284
2024-06-18	49.590	49.590	48.600	48.730	42.309	13,211
2024-06-17	49.970	49.970	48.880	49.200	42.717	19,850
2024-06-14	49.270	49.880	49.185	49.870	43.298	18,615
2024-06-13	50.050	50.050	49.500	49.700	43.151	10,178
2024-06-12	49.960	50.250	49.750	50.000	43.411	13,291
2024-06-11	49.780	50.150	49.250	49.910	43.333	17,674
2024-06-10	49.510	49.780	48.900	49.740	43.185	30,817
2024-06-07	49.990	50.290	49.410	49.620	43.081	46,384
2024-06-06	50.140	50.770	49.940	49.940	43.359	18,550
2024-06-05	49.690	50.720	49.600	50.500	43.845	32,281
2024-06-04	51.130	51.200	49.610	49.690	43.142	27,705
2024-06-03	48.250	51.140	48.250	51.010	44.288	83,720
2024-05-31	50.060	50.530	47.450	47.450	41.197	251,320
2024-05-30	50.260	51.040	50.010	50.250	43.628	18,584

← NewerPage 10 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	0.7310 CAD
2023-04-26	0.7310 CAD
2023-01-25	0.7310 CAD
2022-11-09	0.7310 CAD
2022-07-26	0.6250 CAD
2022-04-26	0.6250 CAD
2022-01-26	0.6250 CAD
2021-11-24	0.6250 CAD
2021-07-27	0.5450 CAD
2021-04-26	0.5450 CAD
2021-01-27	0.5450 CAD
2020-11-09	0.5450 CAD
2020-07-27	0.4750 CAD
2020-04-20	0.4750 CAD
2020-01-27	0.4750 CAD
2019-11-12	0.4750 CAD
2019-07-23	0.4300 CAD
2019-04-22	0.4300 CAD
2019-01-23	0.4300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.