Cogeco Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 81.000 | 81.000 | 79.910 | 80.270 | 61.432 | 9,036 |
| 2022-01-06 | 80.820 | 81.385 | 80.500 | 80.500 | 61.608 | 10,471 |
| 2022-01-05 | 81.220 | 82.420 | 80.750 | 81.140 | 62.098 | 12,814 |
| 2022-01-04 | 81.270 | 82.090 | 80.600 | 81.400 | 62.297 | 6,303 |
| 2021-12-31 | 80.560 | 81.750 | 80.500 | 81.230 | 62.167 | 5,064 |
| 2021-12-30 | 80.260 | 82.140 | 80.260 | 80.970 | 61.968 | 5,066 |
| 2021-12-29 | 80.800 | 81.360 | 79.950 | 80.250 | 61.417 | 7,936 |
| 2021-12-24 | 80.060 | 81.220 | 80.010 | 81.220 | 62.159 | 1,415 |
| 2021-12-23 | 80.170 | 81.210 | 80.170 | 80.600 | 61.685 | 9,636 |
| 2021-12-22 | 79.220 | 81.000 | 79.220 | 80.700 | 61.761 | 13,407 |
| 2021-12-21 | 77.350 | 79.380 | 77.350 | 79.220 | 60.629 | 8,962 |
| 2021-12-20 | 76.990 | 77.490 | 76.100 | 76.830 | 58.799 | 16,515 |
| 2021-12-17 | 76.590 | 77.400 | 76.250 | 76.630 | 58.646 | 17,052 |
| 2021-12-16 | 75.530 | 77.300 | 75.530 | 76.620 | 58.639 | 18,998 |
| 2021-12-15 | 76.750 | 76.750 | 75.500 | 76.000 | 58.164 | 13,737 |
| 2021-12-14 | 77.350 | 77.350 | 76.310 | 76.870 | 58.830 | 7,262 |
| 2021-12-13 | 79.690 | 79.690 | 76.510 | 76.870 | 58.830 | 17,525 |
| 2021-12-10 | 78.660 | 78.660 | 77.100 | 77.720 | 59.481 | 14,524 |
| 2021-12-09 | 79.470 | 79.470 | 78.050 | 78.640 | 60.185 | 10,283 |
| 2021-12-08 | 79.990 | 80.000 | 79.460 | 79.460 | 60.812 | 13,301 |
| 2021-12-07 | 80.000 | 80.580 | 79.700 | 79.720 | 61.011 | 14,594 |
| 2021-12-06 | 80.190 | 80.580 | 79.750 | 79.750 | 61.034 | 16,689 |
| 2021-12-03 | 81.000 | 81.500 | 79.770 | 80.100 | 61.302 | 12,712 |
| 2021-12-02 | 80.750 | 81.340 | 80.010 | 80.470 | 61.585 | 13,689 |
| 2021-12-01 | 80.150 | 80.880 | 79.700 | 79.700 | 60.996 | 15,427 |
| 2021-11-30 | 80.480 | 80.490 | 78.800 | 79.850 | 61.111 | 23,223 |
| 2021-11-29 | 81.000 | 81.580 | 79.750 | 81.220 | 62.159 | 5,290 |
| 2021-11-26 | 81.920 | 82.880 | 80.970 | 81.380 | 62.282 | 22,331 |
| 2021-11-25 | 81.610 | 84.000 | 81.520 | 83.920 | 64.226 | 9,321 |
| 2021-11-24 | 78.650 | 81.820 | 78.600 | 81.050 | 62.029 | 525,669 |
| 2021-11-23 | 78.090 | 80.305 | 78.090 | 79.810 | 60.602 | 6,968 |
| 2021-11-22 | 79.500 | 79.500 | 77.540 | 77.900 | 59.151 | 13,615 |
| 2021-11-19 | 79.300 | 79.930 | 78.010 | 78.790 | 59.827 | 11,223 |
| 2021-11-18 | 79.950 | 79.950 | 78.900 | 79.400 | 60.290 | 50,954 |
| 2021-11-17 | 79.330 | 80.030 | 79.000 | 79.800 | 60.594 | 9,859 |
| 2021-11-16 | 81.410 | 81.410 | 79.120 | 79.230 | 60.161 | 18,118 |
| 2021-11-15 | 82.550 | 82.550 | 79.230 | 79.230 | 60.161 | 46,573 |
| 2021-11-12 | 83.400 | 83.400 | 82.370 | 82.440 | 62.599 | 15,413 |
| 2021-11-11 | 84.310 | 84.310 | 83.100 | 83.100 | 63.100 | 5,222 |
| 2021-11-10 | 83.970 | 84.380 | 83.690 | 84.290 | 64.003 | 2,549 |
| 2021-11-09 | 84.250 | 84.670 | 83.570 | 83.600 | 63.480 | 3,499 |
| 2021-11-08 | 83.370 | 84.370 | 83.370 | 84.000 | 63.783 | 5,087 |
| 2021-11-05 | 83.130 | 83.400 | 82.420 | 83.110 | 63.107 | 3,582 |
| 2021-11-04 | 82.160 | 82.870 | 82.150 | 82.360 | 62.538 | 3,939 |
| 2021-11-03 | 82.630 | 82.780 | 82.100 | 82.290 | 62.485 | 3,490 |
| 2021-11-02 | 82.970 | 82.990 | 81.600 | 82.210 | 62.424 | 5,154 |
| 2021-11-01 | 84.430 | 84.430 | 81.990 | 82.130 | 62.363 | 7,262 |
| 2021-10-29 | 84.740 | 84.740 | 82.380 | 82.380 | 62.553 | 7,177 |
| 2021-10-28 | 84.260 | 84.450 | 83.220 | 84.450 | 64.125 | 4,610 |
| 2021-10-27 | 84.500 | 84.500 | 83.300 | 83.300 | 63.252 | 5,581 |
| 2021-10-26 | 84.500 | 85.040 | 84.200 | 84.200 | 63.935 | 7,350 |
| 2021-10-25 | 85.660 | 85.660 | 83.750 | 84.150 | 63.897 | 18,624 |
| 2021-10-22 | 85.370 | 85.500 | 84.200 | 84.410 | 64.095 | 7,167 |
| 2021-10-21 | 84.950 | 85.200 | 84.600 | 84.600 | 64.239 | 4,349 |
| 2021-10-20 | 85.110 | 85.450 | 84.950 | 84.950 | 64.505 | 3,853 |
| 2021-10-19 | 85.260 | 85.790 | 85.180 | 85.200 | 64.694 | 4,031 |
| 2021-10-18 | 85.270 | 85.540 | 84.860 | 85.340 | 64.801 | 7,309 |
| 2021-10-15 | 86.020 | 86.600 | 85.690 | 85.700 | 65.074 | 6,307 |
| 2021-10-14 | 85.930 | 86.420 | 85.930 | 86.030 | 65.325 | 9,571 |
← NewerPage 21 of 21 · 1,259 trading days
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.