Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	51.520	52.830	51.500	51.880	43.718	63,214
2023-12-05	50.600	51.400	50.400	50.920	42.909	35,294
2023-12-04	48.240	51.000	48.240	50.500	42.555	62,415
2023-12-01	46.690	48.390	46.690	48.390	40.777	38,755
2023-11-30	46.640	46.840	46.430	46.810	39.446	15,682
2023-11-29	46.880	46.900	46.360	46.400	39.100	9,381
2023-11-28	47.100	47.100	46.720	46.760	39.404	9,015
2023-11-27	46.820	47.200	46.470	47.000	39.606	17,155
2023-11-24	46.600	47.050	46.500	46.800	39.437	21,857
2023-11-23	46.510	47.430	46.510	46.940	39.555	12,659
2023-11-22	46.200	46.520	46.135	46.220	38.949	21,478
2023-11-21	45.790	46.340	45.790	46.290	39.008	17,284
2023-11-20	46.060	47.160	45.990	46.120	38.864	28,337
2023-11-17	45.800	46.310	45.500	46.230	38.957	23,522
2023-11-16	45.550	45.770	45.380	45.620	38.443	20,349
2023-11-15	45.000	45.990	44.620	45.970	38.738	32,589
2023-11-14	45.550	45.550	44.660	44.950	37.878	55,951
2023-11-13	45.880	46.010	45.220	45.220	37.386	28,135
2023-11-10	46.510	46.510	45.140	45.930	37.973	26,080
2023-11-09	46.520	46.570	45.160	45.370	37.510	32,395
2023-11-08	46.500	47.040	46.390	46.510	38.453	19,983
2023-11-07	47.790	47.890	46.520	46.650	38.569	22,639
2023-11-06	49.300	49.300	47.580	47.710	39.445	18,292
2023-11-03	49.090	50.170	48.180	48.600	40.181	15,600
2023-11-02	47.090	49.295	47.090	48.960	40.478	24,627
2023-11-01	46.490	47.550	46.490	46.860	38.742	20,575
2023-10-31	45.120	47.510	45.120	47.140	38.974	50,551
2023-10-30	46.220	46.220	45.070	45.650	37.742	20,790
2023-10-27	47.490	47.490	45.790	45.830	37.891	23,004
2023-10-26	47.170	47.540	46.870	47.190	39.015	12,008
2023-10-25	47.810	48.220	47.150	47.150	38.982	9,586
2023-10-24	47.860	48.470	47.860	48.050	39.726	13,772
2023-10-23	48.130	49.690	48.130	48.470	40.073	29,128
2023-10-20	49.920	50.740	49.130	49.360	40.809	14,405
2023-10-19	50.700	50.850	49.270	50.320	41.603	12,381
2023-10-18	49.750	50.840	49.000	50.210	41.512	17,687
2023-10-17	50.480	51.020	50.120	50.350	41.628	25,937
2023-10-16	48.550	50.290	47.930	50.110	41.429	16,591
2023-10-13	48.610	49.710	48.190	48.190	39.842	10,231
2023-10-12	50.010	50.360	48.620	49.020	40.528	11,707
2023-10-11	49.230	50.670	49.230	50.410	41.677	22,126
2023-10-10	48.070	49.130	47.810	49.130	40.619	11,539
2023-10-06	49.970	49.980	47.220	48.440	40.048	12,563
2023-10-05	47.460	48.070	47.415	47.900	39.602	7,561
2023-10-04	47.420	47.420	46.500	47.270	39.081	8,837
2023-10-03	47.710	47.710	46.760	47.130	38.965	8,395
2023-10-02	48.520	48.580	47.700	47.930	39.627	15,741
2023-09-29	47.260	49.370	46.770	49.270	40.735	35,053
2023-09-28	46.490	47.240	46.480	46.810	38.701	6,883
2023-09-27	46.520	47.040	46.000	46.780	38.676	15,854
2023-09-26	47.680	47.680	46.470	46.470	38.420	14,894
2023-09-25	48.270	48.510	47.710	47.720	39.453	12,264
2023-09-22	49.230	49.230	48.400	48.810	40.354	11,591
2023-09-21	49.350	49.430	48.460	48.630	40.205	7,962
2023-09-20	49.490	49.890	49.180	49.200	40.677	10,500
2023-09-19	49.270	49.535	49.050	49.250	40.718	11,836
2023-09-18	49.100	49.320	48.840	49.250	40.718	12,967
2023-09-15	49.190	49.720	48.790	49.250	40.718	20,231
2023-09-14	48.200	49.190	48.200	49.020	40.528	10,891
2023-09-13	48.390	48.540	48.040	48.200	39.850	12,049

← NewerPage 13 of 21 · 1,255 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.