Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	55.550	56.160	55.000	56.160	45.785	11,873
2023-06-14	56.120	56.550	55.840	56.360	45.948	10,376
2023-06-13	55.685	56.570	55.580	56.570	46.119	11,861
2023-06-12	55.880	55.880	55.190	55.380	45.149	8,560
2023-06-09	55.390	56.000	54.730	55.880	45.556	23,597
2023-06-08	56.250	56.250	55.340	55.340	45.116	8,830
2023-06-07	54.790	55.960	54.790	55.600	45.328	12,137
2023-06-06	52.870	54.510	52.850	54.420	44.366	30,739
2023-06-05	53.830	53.830	52.880	53.050	43.249	12,894
2023-06-02	53.330	53.890	52.880	53.370	43.510	19,288
2023-06-01	53.240	54.030	53.080	53.290	43.445	8,966
2023-05-31	55.100	55.100	52.860	53.660	43.747	36,320
2023-05-30	54.990	55.450	54.320	54.460	44.399	9,220
2023-05-29	53.840	55.000	53.840	55.000	44.839	4,804
2023-05-26	53.290	53.930	53.250	53.840	43.893	17,357
2023-05-25	53.480	53.480	52.930	53.120	43.306	24,918
2023-05-24	54.320	54.600	53.340	53.470	43.592	17,371
2023-05-23	55.520	55.520	54.160	54.440	44.383	36,002
2023-05-19	54.970	55.380	54.500	55.290	45.075	30,848
2023-05-18	55.160	55.160	54.400	54.780	44.660	25,722
2023-05-17	54.920	55.210	54.250	55.050	44.880	13,780
2023-05-16	53.390	54.430	53.110	54.330	44.293	30,743
2023-05-15	53.860	53.870	53.100	53.450	43.575	59,920
2023-05-12	54.250	54.250	53.250	53.820	43.877	15,890
2023-05-11	54.460	54.460	53.380	54.020	44.040	18,093
2023-05-10	54.500	54.625	53.470	54.080	44.089	33,258
2023-05-09	54.710	54.710	53.890	54.360	44.317	39,362
2023-05-08	54.690	54.690	53.810	54.000	44.024	27,560
2023-05-05	54.120	54.800	53.910	54.110	44.113	27,676
2023-05-04	55.230	55.230	54.340	54.440	44.383	23,101
2023-05-03	56.340	56.540	55.330	55.360	45.133	15,036
2023-05-02	57.030	57.030	55.950	56.270	45.874	31,138
2023-05-01	57.770	58.020	57.030	57.270	46.690	17,077
2023-04-28	56.500	57.700	56.500	57.670	47.016	27,182
2023-04-27	56.330	56.690	55.885	56.620	46.160	5,847
2023-04-26	56.080	56.280	55.600	56.210	45.826	39,548
2023-04-25	57.310	57.535	56.330	56.750	45.670	33,836
2023-04-24	58.010	58.210	57.200	57.470	46.249	31,321
2023-04-21	57.810	58.365	57.600	58.190	46.829	14,489
2023-04-20	58.100	58.380	57.720	57.810	46.523	48,487
2023-04-19	57.920	58.120	57.380	57.970	46.652	22,795
2023-04-18	57.310	58.010	57.220	57.900	46.595	41,068
2023-04-17	59.000	59.000	57.050	57.380	46.177	76,585
2023-04-14	58.020	58.730	57.270	58.460	47.046	59,201
2023-04-13	59.510	59.800	58.780	59.000	47.481	35,796
2023-04-12	62.550	62.550	59.390	59.500	47.883	40,562
2023-04-11	61.010	62.650	61.000	62.470	50.273	50,484
2023-04-10	59.710	60.420	59.500	60.410	48.615	81,978
2023-04-05	60.270	60.430	59.410	60.050	48.325	36,003
2023-04-04	59.390	60.160	58.910	60.160	48.414	23,912
2023-04-03	60.670	61.000	58.310	58.860	47.368	34,869
2023-03-31	58.010	60.890	58.010	60.830	48.953	61,804
2023-03-30	57.180	58.050	56.770	57.680	46.418	18,159
2023-03-29	56.250	56.400	55.810	56.390	45.380	56,105
2023-03-28	55.760	56.650	55.490	56.120	45.163	82,706
2023-03-27	56.500	56.500	55.750	55.930	45.010	29,050
2023-03-24	55.750	56.380	55.550	56.050	45.106	11,229
2023-03-23	56.510	56.750	55.730	55.980	45.050	12,085
2023-03-22	55.360	56.100	55.350	55.490	44.656	99,439
2023-03-21	56.140	56.800	55.600	55.640	44.777	24,060

← NewerPage 15 of 21 · 1,259 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.