Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	77.830	77.880	77.290	77.810	60.030	10,352
2022-04-01	78.340	78.340	76.970	77.340	59.667	30,441
2022-03-31	76.610	77.300	76.610	77.080	59.467	12,299
2022-03-30	76.700	77.120	76.600	77.110	59.490	6,688
2022-03-29	76.550	77.490	76.370	77.190	59.552	11,733
2022-03-28	76.370	76.520	76.150	76.430	58.965	3,391
2022-03-25	76.300	77.200	76.170	76.320	58.880	16,562
2022-03-24	78.330	78.330	76.000	76.190	58.780	19,449
2022-03-23	78.340	78.400	77.500	77.900	60.099	11,166
2022-03-22	77.800	78.500	77.570	77.950	60.138	13,165
2022-03-21	77.400	77.650	76.910	77.590	59.860	13,252
2022-03-18	77.750	78.880	76.400	76.750	59.212	25,456
2022-03-17	77.340	78.280	77.340	77.750	59.984	7,392
2022-03-16	77.740	78.380	77.310	77.340	59.667	7,822
2022-03-15	77.880	77.880	77.000	77.410	59.721	6,298
2022-03-14	78.100	78.250	77.510	77.700	59.945	11,920
2022-03-11	78.420	78.590	77.750	77.880	60.084	7,523
2022-03-10	77.370	78.450	77.370	78.300	60.408	6,137
2022-03-09	77.810	79.010	77.230	78.390	60.477	16,718
2022-03-08	77.990	78.950	77.800	77.800	60.022	36,611
2022-03-07	77.280	78.360	77.270	77.860	60.069	16,093
2022-03-04	76.750	77.930	76.300	77.320	59.652	30,630
2022-03-03	77.030	77.550	77.030	77.080	59.467	12,789
2022-03-02	77.190	77.710	76.500	77.520	59.806	27,370
2022-03-01	78.180	78.180	76.600	77.270	59.613	18,003
2022-02-28	77.900	78.440	77.510	78.440	60.516	32,203
2022-02-25	78.010	79.080	77.530	78.090	60.246	23,615
2022-02-24	78.610	78.610	76.410	77.710	59.953	22,575
2022-02-23	80.120	80.450	79.120	79.130	61.048	13,543
2022-02-22	81.000	81.000	79.170	80.000	61.719	16,531
2022-02-18	80.370	81.160	79.870	80.360	61.997	14,713
2022-02-17	80.560	81.110	79.890	80.060	61.766	14,501
2022-02-16	80.690	81.520	79.810	81.030	62.514	23,588
2022-02-15	81.330	81.330	80.290	80.330	61.974	12,539
2022-02-14	81.260	81.450	80.640	81.050	62.530	21,817
2022-02-11	82.150	82.560	80.760	81.240	62.676	17,355
2022-02-10	81.270	82.560	81.190	82.150	63.378	12,707
2022-02-09	82.470	82.490	81.580	81.590	62.946	20,235
2022-02-08	81.070	82.410	78.880	81.650	62.992	48,573
2022-02-07	81.010	81.010	79.360	80.040	61.750	16,996
2022-02-04	80.970	81.370	80.830	81.000	62.491	26,854
2022-02-03	80.680	82.050	80.220	80.970	62.468	16,760
2022-02-02	81.080	81.650	80.720	81.350	62.761	27,024
2022-02-01	82.000	82.970	80.010	81.340	62.753	48,886
2022-01-31	79.880	82.130	79.880	81.940	63.216	98,218
2022-01-28	77.550	80.060	77.550	79.920	61.658	30,039
2022-01-27	76.040	77.730	76.040	76.360	58.911	23,166
2022-01-26	77.910	78.170	76.150	76.220	58.803	27,082
2022-01-25	78.690	79.010	77.180	78.080	59.756	34,977
2022-01-24	77.610	78.530	75.990	78.050	59.733	26,751
2022-01-21	79.990	79.990	77.080	77.660	59.435	19,095
2022-01-20	80.320	80.540	79.410	79.410	60.774	11,738
2022-01-19	79.670	80.180	79.450	79.900	61.149	18,276
2022-01-18	80.550	81.720	79.790	79.880	61.134	12,276
2022-01-17	80.460	81.645	80.350	81.130	62.090	37,368
2022-01-14	79.750	80.680	79.130	79.340	60.720	13,460
2022-01-13	79.800	80.270	79.170	80.230	61.401	5,678
2022-01-12	81.190	81.190	79.540	79.840	61.103	11,849
2022-01-11	80.750	81.190	80.200	81.190	62.136	6,284
2022-01-10	80.270	80.720	79.880	80.320	61.470	14,464

← NewerPage 20 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.