Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	69.160	69.430	68.180	68.810	53.490	18,481
2022-06-28	71.730	72.010	70.120	70.260	54.617	21,157
2022-06-27	71.530	72.020	70.590	70.940	55.145	9,557
2022-06-24	69.010	71.200	69.000	71.000	55.192	24,866
2022-06-23	68.760	68.760	67.000	67.910	52.790	21,763
2022-06-22	69.990	70.230	68.550	68.960	53.606	12,776
2022-06-21	73.810	73.810	70.000	70.690	54.951	17,496
2022-06-20	73.070	73.070	69.450	70.500	54.803	3,840
2022-06-17	70.110	70.440	69.310	69.550	54.065	12,962
2022-06-16	70.850	70.980	68.800	69.240	53.824	14,305
2022-06-15	72.240	73.060	70.820	70.820	55.052	9,158
2022-06-14	72.140	72.220	70.330	71.650	55.697	19,219
2022-06-13	70.450	71.780	70.125	71.780	55.798	8,733
2022-06-10	71.920	71.920	70.210	70.950	55.153	11,020
2022-06-09	73.250	73.250	71.700	71.700	55.736	6,160
2022-06-08	73.620	73.620	72.620	72.750	56.552	4,228
2022-06-07	73.800	74.100	73.480	73.550	57.174	8,371
2022-06-06	73.880	75.130	73.880	74.240	57.711	9,946
2022-06-03	76.170	76.170	73.880	73.880	57.431	6,253
2022-06-02	77.920	78.420	75.570	75.570	58.745	12,331
2022-06-01	77.780	78.200	76.880	77.640	60.354	3,992
2022-05-31	79.310	79.310	77.500	77.950	60.595	11,988
2022-05-30	77.770	78.820	77.500	77.950	60.595	10,307
2022-05-27	75.450	78.080	75.450	77.930	60.579	5,638
2022-05-26	76.500	77.790	76.500	77.090	59.926	7,216
2022-05-25	75.890	76.430	75.740	76.030	59.102	4,200
2022-05-24	74.780	75.080	73.010	74.690	58.060	5,720
2022-05-20	74.420	74.940	74.210	74.240	57.711	4,855
2022-05-19	73.990	75.060	73.860	74.510	57.921	9,220
2022-05-18	74.250	74.790	73.860	74.480	57.897	9,509
2022-05-17	74.450	75.990	74.330	74.330	57.781	16,025
2022-05-16	73.860	74.660	73.850	74.280	57.742	18,570
2022-05-13	71.150	73.390	71.150	73.390	57.050	20,060
2022-05-12	68.000	70.550	67.620	69.890	54.329	15,441
2022-05-11	69.730	70.310	68.340	68.480	53.233	16,433
2022-05-10	71.540	71.670	69.840	70.400	54.726	29,756
2022-05-09	70.400	71.495	69.730	70.580	54.866	14,251
2022-05-06	70.750	70.780	69.750	70.620	54.897	16,191
2022-05-05	72.700	72.940	70.750	70.980	55.177	13,635
2022-05-04	73.210	73.250	71.420	72.640	56.467	22,873
2022-05-03	73.890	74.380	73.245	73.340	57.011	20,730
2022-05-02	78.400	78.500	73.860	73.860	57.415	49,003
2022-04-29	77.440	79.000	76.500	76.500	59.467	14,933
2022-04-28	78.930	78.930	77.885	78.380	60.929	6,287
2022-04-27	78.820	79.460	77.910	78.720	61.193	14,963
2022-04-26	82.340	82.380	78.900	78.900	61.333	15,819
2022-04-25	82.970	82.970	81.090	82.920	63.972	11,352
2022-04-22	84.130	85.000	83.030	83.120	64.127	12,047
2022-04-21	84.990	84.990	84.400	84.490	65.183	8,040
2022-04-20	83.970	85.000	83.970	84.680	65.330	23,789
2022-04-19	83.690	84.700	83.690	83.970	64.782	12,134
2022-04-18	81.630	83.740	81.630	83.350	64.304	21,702
2022-04-14	80.890	82.250	80.000	81.750	63.070	30,809
2022-04-13	79.310	79.410	78.400	79.120	61.041	10,879
2022-04-12	77.960	79.350	77.700	79.150	61.064	23,157
2022-04-11	77.280	77.750	77.280	77.350	59.675	5,985
2022-04-08	77.400	77.630	76.950	77.280	59.621	17,381
2022-04-07	77.550	77.585	77.270	77.390	59.706	14,158
2022-04-06	77.390	77.560	76.950	77.320	59.652	5,327
2022-04-05	77.530	78.810	77.420	77.680	59.930	11,205

← NewerPage 19 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.