Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	54.980	55.850	54.800	55.640	44.777	32,930
2023-03-17	55.410	55.470	54.440	54.480	43.843	42,610
2023-03-16	55.490	55.640	54.340	55.490	44.656	29,337
2023-03-15	55.090	55.430	53.940	55.420	44.599	27,710
2023-03-14	55.740	55.860	54.510	54.940	44.213	28,686
2023-03-13	55.810	55.810	53.970	55.290	44.495	37,315
2023-03-10	57.480	57.480	55.350	55.420	44.599	35,121
2023-03-09	58.610	58.610	57.260	57.480	46.257	18,507
2023-03-08	59.010	59.010	58.425	58.550	47.118	26,094
2023-03-07	59.720	59.895	59.010	59.080	47.545	72,420
2023-03-06	59.070	59.720	59.070	59.720	48.060	30,328
2023-03-03	60.120	60.400	59.190	59.230	47.666	19,892
2023-03-02	60.240	60.560	59.580	59.920	48.221	42,861
2023-03-01	60.690	60.980	59.250	59.770	48.100	72,610
2023-02-28	60.260	60.930	59.790	60.500	48.688	43,852
2023-02-27	61.320	61.550	60.210	60.210	48.454	14,716
2023-02-24	61.650	61.650	60.150	61.320	49.348	35,898
2023-02-23	61.040	61.880	60.750	61.590	49.565	11,457
2023-02-22	61.820	61.900	60.710	61.120	49.187	21,525
2023-02-21	63.410	63.410	61.500	61.590	49.565	17,922
2023-02-17	62.070	63.440	61.190	63.200	50.860	30,443
2023-02-16	60.600	62.700	59.970	62.090	49.967	43,802
2023-02-15	60.720	61.140	60.250	60.700	48.849	29,964
2023-02-14	61.970	61.970	60.560	60.820	48.945	36,299
2023-02-13	61.160	61.580	60.560	61.250	49.291	42,281
2023-02-10	60.130	60.500	59.380	60.260	48.494	21,387
2023-02-09	61.270	61.690	59.890	60.190	48.438	22,099
2023-02-08	61.150	61.150	60.340	61.030	49.114	17,980
2023-02-07	61.460	61.510	60.180	61.090	49.162	40,305
2023-02-06	61.490	61.690	60.780	61.560	49.541	43,361
2023-02-03	62.260	62.530	60.970	61.480	49.476	40,064
2023-02-02	61.340	63.160	61.340	62.390	50.209	45,264
2023-02-01	59.190	61.450	59.190	61.300	49.331	72,735
2023-01-31	59.310	59.590	58.755	59.310	47.730	143,756
2023-01-30	58.880	59.360	58.570	59.310	47.730	29,866
2023-01-27	58.650	59.690	58.140	59.140	47.593	66,735
2023-01-26	58.460	58.760	57.510	58.670	47.215	40,330
2023-01-25	57.390	58.470	57.200	58.050	46.716	49,373
2023-01-24	58.960	58.960	57.650	58.090	46.160	57,376
2023-01-23	58.500	59.500	58.100	59.160	47.010	61,823
2023-01-20	56.500	58.470	56.070	58.320	46.343	51,442
2023-01-19	57.640	57.670	56.100	56.140	44.610	121,249
2023-01-18	58.950	58.950	57.300	57.630	45.794	95,015
2023-01-17	58.850	59.250	57.120	58.590	46.557	92,385
2023-01-16	62.820	62.820	58.090	58.860	46.772	99,635
2023-01-13	68.470	68.470	60.580	61.440	48.822	125,555
2023-01-12	67.000	68.390	66.820	68.390	54.345	22,875
2023-01-11	66.630	67.410	66.500	67.000	53.240	18,140
2023-01-10	65.990	66.750	65.880	66.610	52.930	16,082
2023-01-09	67.660	68.040	65.630	65.630	52.151	27,117
2023-01-06	66.650	67.400	65.640	67.120	53.335	24,692
2023-01-05	66.230	66.620	64.680	66.620	52.938	10,858
2023-01-04	64.680	65.610	63.060	65.310	51.897	13,540
2023-01-03	63.600	65.100	63.370	64.680	51.396	16,634
2022-12-30	63.580	64.340	63.040	63.570	50.514	9,941
2022-12-29	60.810	63.290	60.670	63.180	50.205	39,739
2022-12-28	59.520	60.750	59.520	60.000	47.678	22,103
2022-12-23	59.390	60.800	59.390	60.460	48.043	8,734
2022-12-22	60.010	60.150	59.580	60.090	47.749	6,780
2022-12-21	59.990	60.720	59.570	60.360	47.964	23,347

← NewerPage 16 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.