Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	57.900	57.900	56.450	56.840	44.587	9,932
2022-09-23	58.290	58.550	57.455	57.850	45.379	12,485
2022-09-22	58.620	59.200	57.900	59.200	46.438	8,869
2022-09-21	60.430	60.520	58.590	58.600	45.967	35,380
2022-09-20	59.920	60.240	58.880	60.240	47.254	7,690
2022-09-19	61.450	61.450	60.000	60.420	47.395	5,286
2022-09-16	60.000	61.620	59.750	60.720	47.630	4,655
2022-09-15	61.730	61.900	60.660	60.770	47.670	12,172
2022-09-14	63.050	63.050	61.670	61.730	48.423	4,918
2022-09-13	63.400	63.700	61.510	61.900	48.556	14,302
2022-09-12	63.500	64.700	63.280	63.600	49.890	5,785
2022-09-09	62.660	64.110	62.350	64.110	50.290	7,390
2022-09-08	62.050	62.580	61.440	61.500	48.242	9,602
2022-09-07	64.490	64.490	61.250	62.020	48.650	9,112
2022-09-06	63.030	63.030	61.320	61.600	48.321	16,283
2022-09-02	63.010	63.790	62.200	62.810	49.270	9,242
2022-09-01	63.150	63.990	61.860	63.000	49.419	5,150
2022-08-31	64.780	65.050	63.020	63.170	49.552	15,476
2022-08-30	65.670	65.670	64.235	64.590	50.666	8,893
2022-08-29	65.700	65.710	64.790	64.790	50.823	7,147
2022-08-26	67.000	67.110	65.650	65.680	51.521	3,572
2022-08-25	65.750	67.170	65.550	66.840	52.431	10,002
2022-08-24	66.340	66.610	65.450	65.540	51.411	13,402
2022-08-23	67.235	67.870	65.760	66.040	51.804	13,299
2022-08-22	69.260	69.260	66.500	66.500	52.164	19,700
2022-08-19	69.990	69.990	68.800	68.960	54.094	8,586
2022-08-18	70.510	70.510	69.110	69.660	54.643	5,866
2022-08-17	72.390	72.390	69.900	70.210	55.075	12,321
2022-08-16	71.150	72.400	70.980	71.800	56.322	4,439
2022-08-15	71.470	71.500	70.370	71.200	55.851	5,699
2022-08-12	70.940	71.300	70.890	70.890	55.608	2,406
2022-08-11	69.660	71.030	69.660	70.240	55.098	8,246
2022-08-10	68.390	69.820	68.390	69.020	54.141	27,124
2022-08-09	68.500	68.510	67.240	67.780	53.169	21,636
2022-08-08	70.200	70.200	68.500	69.220	54.298	4,724
2022-08-05	70.090	70.090	68.500	69.000	54.126	11,917
2022-08-04	68.960	70.630	68.670	70.110	54.996	10,195
2022-08-03	67.590	68.640	66.560	68.210	53.506	26,290
2022-08-02	68.410	68.410	66.750	67.630	53.051	21,463
2022-07-29	68.210	69.290	68.000	68.240	53.529	11,089
2022-07-28	69.010	69.050	68.500	68.930	54.071	70,253
2022-07-27	69.050	69.250	68.520	68.810	53.976	34,299
2022-07-26	68.880	69.530	68.650	69.450	54.478	36,012
2022-07-25	68.660	69.300	68.185	69.300	53.871	11,000
2022-07-22	68.730	68.800	67.950	68.190	53.008	2,608
2022-07-21	67.350	68.870	66.500	68.010	52.868	8,169
2022-07-20	66.740	67.340	66.090	67.340	52.347	4,099
2022-07-19	65.410	66.770	64.460	66.770	51.904	21,047
2022-07-18	65.610	67.110	64.750	65.580	50.979	19,420
2022-07-15	67.150	67.150	65.080	65.560	50.963	17,769
2022-07-14	73.430	73.430	67.210	67.220	52.254	19,230
2022-07-13	72.490	72.490	69.230	69.910	54.345	7,197
2022-07-12	69.520	72.140	69.520	71.530	55.604	24,014
2022-07-11	72.550	72.550	69.390	69.480	54.010	14,412
2022-07-08	70.200	71.320	69.590	70.870	55.091	5,360
2022-07-07	69.630	70.280	69.140	70.170	54.547	9,156
2022-07-06	69.960	69.960	68.680	69.630	54.127	5,721
2022-07-05	69.990	69.990	68.120	69.130	53.738	9,009
2022-07-04	68.200	70.170	68.130	68.400	53.171	1,509
2022-06-30	69.040	69.300	68.000	68.250	53.054	15,276

← NewerPage 18 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.