Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	62.660	63.480	62.250	62.540	61.516	30,792
2026-04-24	62.720	62.780	61.940	62.310	61.290	13,178
2026-04-23	62.780	63.000	62.290	62.730	61.703	15,774
2026-04-22	63.040	63.720	62.770	62.830	60.831	29,133
2026-04-21	63.280	64.480	62.870	63.000	60.995	49,294
2026-04-20	64.250	64.920	63.280	63.510	61.489	34,672
2026-04-17	64.410	64.720	63.720	64.030	61.992	18,278
2026-04-16	63.120	64.100	63.120	63.650	61.625	14,586
2026-04-15	62.660	63.360	62.320	63.250	61.237	26,863
2026-04-14	61.880	62.980	61.520	62.910	60.908	31,976
2026-04-13	61.900	63.560	61.780	61.790	59.824	40,825
2026-04-10	63.550	63.550	60.890	61.940	59.969	132,732
2026-04-09	66.520	66.520	64.880	65.320	63.241	37,097
2026-04-08	67.760	67.760	66.060	66.520	64.403	21,480
2026-04-07	67.990	67.990	66.150	66.370	64.258	30,392
2026-04-06	68.920	68.920	67.020	67.160	65.023	13,541
2026-04-02	67.930	70.320	67.100	68.620	66.436	39,530
2026-04-01	68.920	69.350	67.990	68.260	66.088	19,757
2026-03-31	67.920	69.410	67.920	69.330	67.124	17,342
2026-03-30	69.250	69.250	67.440	68.000	65.836	17,530
2026-03-27	69.940	70.070	68.220	68.740	66.553	30,132
2026-03-26	75.250	75.250	69.010	69.570	67.356	91,842
2026-03-25	76.140	77.040	76.140	76.610	74.172	7,968
2026-03-24	76.110	77.010	76.060	76.210	73.785	5,220
2026-03-23	73.700	76.600	73.700	76.110	73.688	30,881
2026-03-20	72.850	74.390	72.850	74.120	71.761	21,031
2026-03-19	73.640	73.640	72.330	73.280	70.948	18,330
2026-03-18	73.510	73.990	73.060	73.340	71.006	10,137
2026-03-17	71.750	73.420	71.750	73.150	70.822	7,493
2026-03-16	71.110	71.870	71.110	71.870	69.583	5,903
2026-03-13	71.200	71.810	70.470	70.820	68.566	8,571
2026-03-12	71.800	72.030	71.260	71.410	69.138	13,374
2026-03-11	74.280	74.280	71.040	71.670	69.389	10,795
2026-03-10	72.250	72.800	71.350	72.700	70.387	6,286
2026-03-09	70.750	72.120	69.950	71.900	69.612	48,460
2026-03-06	73.750	73.750	72.010	72.120	69.825	10,123
2026-03-05	75.390	75.390	74.380	74.380	72.013	12,679
2026-03-04	74.460	76.250	74.020	75.460	73.059	37,680
2026-03-03	73.650	74.180	72.950	73.860	71.510	13,105
2026-03-02	72.500	74.020	72.430	73.650	71.306	10,261
2026-02-27	74.260	74.260	72.970	73.610	71.268	13,200
2026-02-26	74.350	74.730	72.640	73.410	71.074	17,769
2026-02-25	72.500	74.560	72.500	74.350	71.984	36,901
2026-02-24	72.100	72.500	71.750	72.400	70.096	9,024
2026-02-23	71.070	71.760	70.700	71.740	69.457	9,498
2026-02-20	71.060	71.060	70.330	70.930	68.673	11,362
2026-02-19	71.500	71.550	70.580	71.070	68.808	13,695
2026-02-18	72.600	72.660	71.400	71.880	69.593	10,730
2026-02-17	70.940	72.470	70.940	72.460	70.154	16,100
2026-02-13	71.240	71.450	70.720	70.940	68.683	21,164
2026-02-12	71.330	71.500	70.540	70.970	68.712	17,822
2026-02-11	70.710	71.300	69.660	71.150	68.886	32,260
2026-02-10	70.030	70.570	69.810	70.280	68.044	13,065
2026-02-09	70.600	70.600	69.320	69.530	67.317	14,391
2026-02-06	69.210	70.400	69.210	70.170	67.937	36,020
2026-02-05	69.400	69.520	68.360	69.170	66.969	29,460
2026-02-04	68.820	69.480	68.410	69.380	67.172	42,838
2026-02-03	68.460	68.710	68.250	68.690	66.504	19,930
2026-02-02	66.870	68.100	66.870	67.880	65.720	56,543
2026-01-30	66.200	66.850	65.880	66.780	64.655	50,792

← NewerPage 3 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.