Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	58.110	58.110	57.050	57.870	49.452	25,492
2024-03-01	57.460	58.450	57.460	58.420	49.922	22,896
2024-02-29	58.250	58.500	57.150	57.430	49.076	144,750
2024-02-28	57.120	58.090	57.120	57.960	49.529	21,224
2024-02-27	56.540	57.560	55.940	57.560	49.187	31,074
2024-02-26	57.940	57.940	56.700	56.910	48.632	18,659
2024-02-23	58.060	58.380	57.880	57.940	49.512	16,318
2024-02-22	58.810	58.990	58.300	58.760	50.212	20,882
2024-02-21	58.380	58.810	57.750	58.810	50.255	8,647
2024-02-20	59.940	59.940	57.750	58.290	49.811	17,178
2024-02-16	59.570	59.980	58.950	59.930	51.212	20,362
2024-02-15	57.830	59.980	57.700	59.670	50.990	20,022
2024-02-14	58.590	59.210	58.210	58.250	49.777	12,171
2024-02-13	58.010	58.870	57.520	58.570	50.050	25,028
2024-02-12	58.740	59.800	58.740	59.800	51.101	14,995
2024-02-09	59.300	59.300	58.430	58.740	50.195	10,305
2024-02-08	58.120	59.350	58.120	58.980	50.400	47,764
2024-02-07	57.720	58.910	57.720	58.780	50.229	36,816
2024-02-06	58.190	58.750	57.750	58.110	49.657	11,378
2024-02-05	59.210	59.210	57.820	58.210	49.742	34,065
2024-02-02	60.850	60.850	59.200	59.770	51.075	15,667
2024-02-01	59.940	61.090	59.940	60.830	51.981	21,398
2024-01-31	59.940	60.250	59.400	59.660	50.981	83,997
2024-01-30	60.590	60.650	59.935	60.310	51.537	18,873
2024-01-29	61.590	61.590	60.185	61.080	52.195	18,710
2024-01-26	59.910	61.660	59.910	61.540	52.588	21,008
2024-01-25	60.220	60.850	59.360	59.730	51.041	28,013
2024-01-24	61.360	61.700	60.405	60.750	51.913	21,176
2024-01-23	60.060	61.780	60.050	61.780	52.793	23,334
2024-01-22	60.800	61.720	60.450	61.550	51.867	48,663
2024-01-19	61.510	61.950	60.240	60.680	51.134	35,180
2024-01-18	61.680	62.490	60.790	62.100	52.330	28,177
2024-01-17	61.390	61.390	60.040	61.100	51.488	34,768
2024-01-16	59.070	61.750	59.020	61.730	52.018	45,134
2024-01-15	58.960	59.250	58.450	59.070	49.777	14,952
2024-01-12	58.660	59.260	58.450	58.720	49.482	25,366
2024-01-11	56.820	58.430	56.420	58.180	49.027	30,716
2024-01-10	57.740	58.500	57.430	58.320	49.145	18,661
2024-01-09	57.060	57.740	56.420	57.730	48.648	20,263
2024-01-08	57.650	57.780	57.100	57.210	48.210	19,522
2024-01-05	57.680	58.300	57.010	57.430	48.395	17,812
2024-01-04	58.780	58.780	57.510	57.940	48.825	19,369
2024-01-03	56.760	58.500	55.650	58.310	49.137	30,689
2024-01-02	57.320	58.150	56.650	56.980	48.016	31,836
2023-12-29	57.830	57.830	57.110	57.170	48.176	6,620
2023-12-28	57.450	57.470	57.000	57.340	48.319	16,565
2023-12-27	56.780	57.420	56.200	57.020	48.049	16,378
2023-12-22	56.580	56.950	56.190	56.190	47.350	18,719
2023-12-21	56.230	56.700	56.230	56.580	47.679	13,010
2023-12-20	55.240	56.360	54.650	55.740	46.971	30,983
2023-12-19	52.090	55.100	52.090	54.880	46.246	32,848
2023-12-18	53.710	53.710	52.000	52.230	44.013	52,577
2023-12-15	54.750	54.950	52.510	52.780	44.477	57,458
2023-12-14	54.240	55.190	54.240	54.800	46.179	48,814
2023-12-13	52.500	54.230	52.370	54.190	45.665	45,625
2023-12-12	52.860	53.520	52.000	52.540	44.274	91,358
2023-12-11	52.690	52.690	51.680	52.120	43.920	52,643
2023-12-08	51.820	52.370	51.750	52.290	44.064	40,716
2023-12-07	52.560	52.560	51.660	51.780	43.634	17,122
2023-12-06	51.520	52.830	51.500	51.880	43.718	63,214

← NewerPage 12 of 21 · 1,258 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.