Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	48.720	49.190	48.450	49.060	40.561	29,684
2023-09-08	49.000	49.000	48.260	48.690	40.255	12,401
2023-09-07	49.480	49.600	49.100	49.190	40.668	12,451
2023-09-06	49.610	49.610	48.910	49.100	40.594	10,632
2023-09-05	48.910	49.710	48.910	49.270	40.735	9,401
2023-09-01	50.000	50.100	49.470	49.470	40.900	17,816
2023-08-31	49.990	50.150	49.380	50.000	41.338	58,145
2023-08-30	49.710	50.000	49.420	49.470	40.900	47,144
2023-08-29	49.300	50.260	49.290	49.780	41.156	25,302
2023-08-28	47.990	49.260	47.980	49.090	40.586	10,459
2023-08-25	47.170	48.020	46.840	47.920	39.618	18,603
2023-08-24	47.130	47.360	47.000	47.180	39.007	12,535
2023-08-23	47.520	47.900	47.210	47.230	39.048	11,851
2023-08-22	47.710	47.860	47.360	47.490	39.263	19,694
2023-08-21	48.930	48.930	47.670	47.870	39.577	9,039
2023-08-18	48.870	48.870	47.550	48.580	40.164	20,021
2023-08-17	49.070	49.230	48.390	48.440	40.048	32,900
2023-08-16	49.880	49.880	49.260	49.350	40.801	27,143
2023-08-15	50.000	50.120	49.440	49.990	41.330	17,178
2023-08-14	50.990	50.990	50.120	50.450	41.710	12,279
2023-08-11	50.530	51.510	50.530	50.900	42.082	12,725
2023-08-10	50.200	51.110	50.200	50.930	42.107	13,051
2023-08-09	50.320	51.210	50.320	50.510	41.760	6,658
2023-08-08	50.090	50.950	50.000	50.930	42.107	42,971
2023-08-04	49.830	51.220	49.830	50.390	41.661	21,355
2023-08-03	50.620	50.630	49.580	50.190	41.495	40,726
2023-08-02	51.450	51.490	50.680	50.890	42.074	24,099
2023-08-01	51.430	52.160	51.430	51.560	42.628	7,355
2023-07-31	51.330	52.180	51.330	52.180	43.140	23,533
2023-07-28	51.460	51.690	51.050	51.160	42.297	15,460
2023-07-27	51.790	52.430	51.250	51.460	42.545	27,229
2023-07-26	51.970	52.030	51.270	51.770	42.802	25,085
2023-07-25	52.880	52.900	52.160	52.520	42.817	20,926
2023-07-24	52.990	52.990	52.350	52.830	43.070	28,936
2023-07-21	52.250	52.530	51.830	52.100	42.475	18,880
2023-07-20	52.800	52.800	51.665	52.000	42.393	31,930
2023-07-19	52.490	53.520	52.010	52.890	43.119	25,477
2023-07-18	51.790	52.500	51.200	52.410	42.728	27,434
2023-07-17	53.270	53.290	51.630	51.790	42.222	55,070
2023-07-14	55.830	55.830	53.070	53.210	43.380	15,816
2023-07-13	54.410	54.500	53.660	54.150	44.146	23,954
2023-07-12	54.780	54.780	54.040	54.100	44.105	16,765
2023-07-11	55.200	55.200	54.070	54.110	44.113	14,864
2023-07-10	55.030	55.900	54.430	54.490	44.423	7,078
2023-07-07	57.090	57.090	55.620	55.620	45.345	13,618
2023-07-06	57.150	57.150	56.180	56.750	46.266	13,058
2023-07-05	56.530	57.190	55.970	57.180	46.616	15,713
2023-07-04	56.300	56.390	55.810	56.380	45.964	3,975
2023-06-30	54.980	55.890	54.950	55.870	45.548	34,522
2023-06-29	53.940	54.730	53.940	54.730	44.619	3,658
2023-06-28	54.300	54.600	53.750	54.600	44.513	15,780
2023-06-27	53.490	54.400	52.800	54.400	44.350	37,488
2023-06-26	53.990	54.000	52.870	52.920	43.143	20,089
2023-06-23	53.510	54.010	52.960	53.800	43.861	12,747
2023-06-22	54.860	54.860	53.300	53.800	43.861	12,336
2023-06-21	54.920	55.060	53.960	54.540	44.464	29,668
2023-06-20	55.300	55.930	55.000	55.880	45.556	8,498
2023-06-19	55.500	55.820	55.250	55.340	45.116	6,074
2023-06-16	55.460	56.230	55.350	55.680	45.393	12,275
2023-06-15	55.550	56.160	55.000	56.160	45.785	11,873

← NewerPage 14 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.