Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	59.340	59.380	58.270	59.280	47.106	16,151
2022-12-19	60.570	60.570	58.680	58.680	46.629	20,079
2022-12-16	60.400	60.400	59.350	59.760	47.487	18,469
2022-12-15	60.650	60.670	59.120	60.250	47.876	14,118
2022-12-14	61.030	61.970	60.730	60.830	48.337	9,660
2022-12-13	60.250	61.350	59.860	61.340	48.742	15,989
2022-12-12	59.520	60.290	59.400	59.490	47.272	12,821
2022-12-09	59.330	60.000	58.980	59.980	47.662	10,180
2022-12-08	59.520	60.340	59.510	59.510	47.288	16,848
2022-12-07	61.860	61.860	59.320	59.320	47.137	8,394
2022-12-06	63.500	63.500	61.170	61.210	48.639	8,604
2022-12-05	62.860	63.340	62.020	63.080	50.125	18,328
2022-12-02	61.200	62.380	61.200	62.380	49.569	18,602
2022-12-01	59.610	62.340	59.610	62.300	49.505	38,531
2022-11-30	60.970	60.970	58.170	60.000	47.678	30,888
2022-11-29	60.000	60.290	59.570	60.110	47.765	37,001
2022-11-28	59.800	60.380	59.500	60.110	47.765	50,242
2022-11-25	60.850	60.850	59.320	59.320	47.137	17,987
2022-11-24	58.500	59.960	58.500	59.550	47.320	13,308
2022-11-23	58.500	59.330	57.980	58.940	46.835	9,506
2022-11-22	58.400	58.400	57.150	58.050	46.128	12,160
2022-11-21	58.500	59.100	57.480	57.480	45.675	12,989
2022-11-18	59.380	59.940	58.270	58.530	46.510	5,003
2022-11-17	57.780	58.950	57.750	58.860	46.772	7,452
2022-11-16	58.300	59.010	57.570	58.590	46.557	13,573
2022-11-15	58.240	60.300	58.240	58.660	46.613	16,970
2022-11-14	58.080	58.740	57.770	58.120	46.184	25,719
2022-11-11	57.530	58.860	57.350	57.660	45.818	21,102
2022-11-10	57.470	58.610	56.840	56.880	45.198	14,448
2022-11-09	55.890	56.900	55.550	56.300	44.738	6,951
2022-11-08	57.000	57.050	55.750	56.950	44.673	11,403
2022-11-07	55.980	56.950	54.860	56.400	44.242	14,253
2022-11-04	54.410	56.820	54.410	55.360	43.426	20,768
2022-11-03	57.030	57.140	56.250	56.470	44.297	17,161
2022-11-02	58.410	58.420	56.270	57.070	44.767	54,281
2022-11-01	58.020	59.030	58.020	58.410	45.818	7,754
2022-10-31	61.530	61.530	57.480	58.020	45.512	24,252
2022-10-28	57.280	60.390	57.280	58.610	45.975	23,719
2022-10-27	54.690	56.090	54.680	55.700	43.693	12,510
2022-10-26	54.570	55.590	54.470	54.840	43.018	15,562
2022-10-25	53.760	55.240	53.760	54.520	42.767	4,702
2022-10-24	53.460	54.360	53.030	53.750	42.163	13,405
2022-10-21	54.010	54.440	53.210	53.600	42.045	5,083
2022-10-20	54.910	55.100	53.650	54.020	42.375	6,691
2022-10-19	55.070	55.200	54.250	55.200	43.300	7,026
2022-10-18	55.880	55.920	54.850	55.450	43.497	7,050
2022-10-17	54.880	55.360	54.610	54.610	42.838	4,457
2022-10-14	54.990	54.990	53.790	54.240	42.547	10,830
2022-10-13	53.480	55.010	52.060	54.570	42.806	20,151
2022-10-12	54.070	54.290	52.900	54.290	42.587	23,198
2022-10-11	59.710	59.710	52.790	52.790	41.410	29,984
2022-10-07	60.080	60.080	55.360	55.370	43.434	16,666
2022-10-06	57.570	58.190	57.130	57.850	45.379	12,672
2022-10-05	57.140	57.800	56.775	57.690	45.254	5,954
2022-10-04	60.020	60.020	57.230	57.340	44.979	8,275
2022-10-03	55.900	56.790	55.740	56.470	44.297	11,105
2022-09-30	55.000	56.170	55.000	55.100	43.222	10,703
2022-09-29	54.950	55.650	54.440	55.650	43.653	5,888
2022-09-28	54.790	56.110	54.790	55.740	43.724	11,861
2022-09-27	56.405	56.405	55.000	55.360	43.426	7,984

← NewerPage 17 of 21 · 1,254 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.