Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	51.020	51.880	50.490	50.500	43.845	27,592
2024-05-28	53.450	53.450	51.100	51.430	44.653	37,760
2024-05-27	52.690	52.700	51.650	51.650	44.844	12,623
2024-05-24	52.370	52.620	52.180	52.190	45.313	7,949
2024-05-23	52.430	52.530	51.965	52.360	45.460	7,313
2024-05-22	52.700	52.940	52.160	52.160	45.287	13,117
2024-05-21	53.600	53.850	52.800	52.850	45.886	12,714
2024-05-17	53.700	54.050	53.220	53.320	46.294	7,781
2024-05-16	53.650	53.760	53.280	53.760	46.676	9,516
2024-05-15	53.810	54.140	53.660	53.670	46.598	7,935
2024-05-14	54.140	54.490	53.800	53.800	46.710	5,470
2024-05-13	53.550	54.260	53.550	54.010	46.893	3,730
2024-05-10	54.160	54.290	53.695	54.290	47.136	12,208
2024-05-09	54.280	54.480	53.840	54.030	46.910	7,153
2024-05-08	53.040	54.290	53.040	53.610	46.545	16,754
2024-05-07	54.100	54.380	53.540	53.690	46.615	8,163
2024-05-06	53.500	54.240	53.500	53.870	46.771	6,362
2024-05-03	52.620	53.000	52.230	52.640	45.703	4,773
2024-05-02	51.930	52.570	51.250	52.020	45.165	10,798
2024-05-01	51.050	51.940	51.050	51.310	44.549	16,037
2024-04-30	51.700	52.120	51.330	51.330	44.566	12,448
2024-04-29	51.340	52.180	51.130	51.940	45.096	15,896
2024-04-26	51.990	51.990	51.215	51.250	44.496	11,157
2024-04-25	51.810	51.850	51.000	51.620	44.818	12,207
2024-04-24	53.750	53.750	51.750	51.880	45.043	18,489
2024-04-23	53.660	54.210	53.500	54.160	46.282	13,638
2024-04-22	53.180	53.800	53.170	53.680	45.871	8,674
2024-04-19	53.740	54.350	53.510	53.510	45.726	7,667
2024-04-18	53.110	53.620	53.110	53.340	45.581	6,705
2024-04-17	53.450	54.060	52.920	53.220	45.478	19,130
2024-04-16	52.670	53.340	52.550	53.190	45.453	10,707
2024-04-15	55.760	55.760	52.790	53.480	45.700	14,830
2024-04-12	52.870	54.880	52.700	53.240	45.495	14,666
2024-04-11	53.050	53.550	52.550	53.300	45.547	14,508
2024-04-10	54.710	54.710	53.570	53.570	45.777	17,310
2024-04-09	55.350	55.350	54.780	55.150	47.128	12,414
2024-04-08	54.780	55.030	54.500	54.660	46.709	8,632
2024-04-05	55.520	55.650	54.750	54.870	46.888	9,821
2024-04-04	56.860	56.860	54.820	55.030	47.025	10,271
2024-04-03	55.320	55.340	54.810	54.860	46.880	12,348
2024-04-02	56.610	56.630	54.750	55.050	47.042	18,924
2024-04-01	56.670	57.000	56.400	56.770	48.512	8,093
2024-03-28	56.450	57.460	56.450	56.900	48.623	15,861
2024-03-27	56.270	57.540	56.100	57.380	49.033	21,994
2024-03-26	55.660	56.220	55.320	55.640	47.546	10,071
2024-03-25	55.800	56.020	55.040	55.210	47.179	11,413
2024-03-22	56.880	56.880	55.560	55.760	47.649	11,572
2024-03-21	57.630	57.630	56.400	56.470	48.256	22,255
2024-03-20	57.640	57.640	56.070	56.900	48.623	19,640
2024-03-19	56.600	57.900	56.600	57.390	49.042	13,250
2024-03-18	56.650	56.860	56.330	56.600	48.367	13,928
2024-03-15	55.810	56.640	55.780	56.360	48.162	23,060
2024-03-14	57.050	57.050	55.720	56.360	48.162	18,029
2024-03-13	57.130	57.890	56.620	57.560	49.187	19,939
2024-03-12	57.120	57.380	56.450	56.800	48.538	12,195
2024-03-11	56.350	57.090	56.350	56.740	48.486	20,746
2024-03-08	57.570	58.260	56.420	56.960	48.674	18,606
2024-03-07	59.020	59.200	57.810	57.910	49.486	10,079
2024-03-06	57.450	59.580	57.450	59.580	50.913	15,107
2024-03-05	57.310	58.870	57.310	58.740	50.195	20,675

← NewerPage 11 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.