Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	61.410	62.000	60.760	60.870	59.874	22,829
2026-07-21	63.100	63.100	61.000	61.160	60.159	44,839
2026-07-20	63.000	63.400	62.300	62.310	61.290	19,479
2026-07-17	62.150	63.120	61.660	62.990	61.959	31,027
2026-07-16	63.970	65.000	61.650	62.120	61.103	73,482
2026-07-15	62.800	64.120	62.800	63.570	62.529	14,627
2026-07-14	63.100	63.180	62.510	62.610	61.585	8,467
2026-07-13	63.000	63.440	62.600	62.970	61.939	10,376
2026-07-10	62.990	63.330	62.400	62.400	61.379	11,319
2026-07-09	62.560	62.900	62.210	62.900	61.870	8,335
2026-07-08	62.450	63.030	62.050	62.340	61.319	5,350
2026-07-07	64.210	64.210	62.500	62.500	61.477	6,866
2026-07-06	63.550	63.550	62.290	62.380	61.359	13,322
2026-07-03	63.240	64.000	63.000	63.470	62.431	7,185
2026-07-02	62.670	63.330	61.870	62.540	61.516	21,830
2026-06-30	62.720	62.720	61.870	61.960	60.946	11,265
2026-06-29	63.000	63.810	62.560	63.070	62.038	4,377
2026-06-26	62.500	63.600	62.500	63.240	62.205	5,603
2026-06-25	62.000	62.650	61.860	62.360	61.339	17,949
2026-06-24	62.330	62.620	61.800	62.460	61.438	9,097
2026-06-23	61.820	62.740	61.500	62.740	61.713	9,153
2026-06-22	62.840	62.950	61.740	61.780	60.769	21,689
2026-06-19	61.930	63.500	61.930	63.500	62.460	7,665
2026-06-18	64.780	64.780	61.920	61.920	60.906	35,545
2026-06-17	64.510	64.510	63.490	63.530	62.490	9,895
2026-06-16	64.500	64.500	64.000	64.100	63.051	8,283
2026-06-15	65.280	65.300	64.500	64.540	63.483	6,957
2026-06-12	65.350	65.630	65.280	65.530	64.457	8,863
2026-06-11	64.750	65.320	64.680	64.990	63.926	9,027
2026-06-10	64.630	64.960	64.320	64.760	63.700	12,710
2026-06-09	65.180	65.180	63.955	64.540	63.483	5,896
2026-06-08	63.750	64.380	63.430	64.370	63.316	5,420
2026-06-05	63.540	64.650	63.370	63.910	62.864	7,239
2026-06-04	64.730	64.730	63.600	64.250	63.198	24,989
2026-06-03	63.990	64.740	63.760	64.730	63.670	8,375
2026-06-02	64.980	65.580	63.710	64.280	63.228	44,260
2026-06-01	65.600	65.760	63.860	64.990	63.926	29,546
2026-05-29	64.850	66.290	64.850	66.290	65.205	14,906
2026-05-28	65.050	65.710	64.960	65.260	64.192	27,741
2026-05-27	64.630	65.590	64.600	65.000	63.936	12,004
2026-05-26	65.250	65.260	64.060	64.630	63.572	10,634
2026-05-25	65.040	65.250	64.340	64.970	63.906	10,593
2026-05-22	64.110	64.980	63.090	64.850	63.788	8,620
2026-05-21	63.500	63.980	63.140	63.500	62.460	13,943
2026-05-20	62.380	63.740	62.380	63.590	62.549	39,102
2026-05-19	62.040	63.260	61.900	62.810	61.782	16,680
2026-05-15	62.050	62.540	61.860	61.880	60.867	16,815
2026-05-14	62.380	62.640	62.000	62.050	61.034	5,740
2026-05-13	62.000	62.710	61.860	62.170	61.152	19,434
2026-05-12	63.430	63.430	62.110	62.110	61.093	23,309
2026-05-11	64.330	64.330	62.850	62.940	61.910	21,797
2026-05-08	63.950	64.030	63.200	63.790	62.746	11,974
2026-05-07	63.520	63.560	62.950	63.190	62.156	23,268
2026-05-06	63.900	63.910	63.100	63.100	62.067	11,423
2026-05-05	62.710	63.520	62.710	63.010	61.979	20,581
2026-05-04	63.660	64.030	63.250	63.300	62.264	17,823
2026-05-01	62.530	63.770	62.530	63.660	62.618	34,023
2026-04-30	62.100	63.320	62.100	63.130	62.097	37,746
2026-04-29	62.510	62.760	61.900	62.020	61.005	21,794
2026-04-28	62.580	63.260	62.400	62.510	61.487	20,398

← NewerPage 2 of 5 · 251 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.