Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	67.280	67.500	66.300	66.480	64.364	34,867
2026-01-28	68.060	68.490	66.820	67.140	65.003	38,064
2026-01-27	70.440	71.050	67.280	68.980	65.829	190,649
2026-01-26	71.400	71.870	70.390	71.260	68.005	52,190
2026-01-23	70.490	72.200	70.380	72.140	68.845	28,260
2026-01-22	71.490	71.780	70.880	71.120	67.872	27,614
2026-01-21	70.050	70.840	69.810	70.720	67.490	42,763
2026-01-20	72.010	72.010	69.900	70.330	67.118	44,538
2026-01-19	71.410	71.750	70.405	71.510	68.244	27,127
2026-01-16	69.190	72.620	69.160	71.560	68.291	75,756
2026-01-15	66.900	69.950	66.010	68.840	65.696	48,821
2026-01-14	65.130	66.380	65.130	66.130	63.110	22,082
2026-01-13	65.910	66.040	65.070	65.070	62.098	22,387
2026-01-12	65.610	65.920	65.550	65.920	62.909	17,542
2026-01-09	64.800	65.700	64.580	65.440	62.451	9,843
2026-01-08	64.710	65.440	64.710	64.850	61.888	15,974
2026-01-07	65.020	65.670	64.490	64.590	61.640	21,854
2026-01-06	64.270	65.600	64.270	65.600	62.604	24,993
2026-01-05	64.640	64.640	63.870	64.350	61.411	24,407
2026-01-02	64.100	64.960	64.060	64.280	61.344	18,116
2025-12-31	63.610	64.000	63.250	63.990	61.067	18,396
2025-12-30	63.200	63.570	63.040	63.280	60.390	17,016
2025-12-29	62.050	63.400	62.050	63.170	60.285	14,276
2025-12-24	62.510	63.060	62.500	62.660	59.798	3,240
2025-12-23	62.550	63.340	62.550	62.720	59.855	6,602
2025-12-22	62.530	62.850	61.860	62.550	59.693	21,266
2025-12-19	62.360	62.360	61.750	61.760	58.939	15,961
2025-12-18	62.570	63.180	62.050	62.400	59.550	16,765
2025-12-17	62.770	63.050	62.520	62.520	59.664	13,547
2025-12-16	62.700	62.890	62.400	62.890	60.017	9,256
2025-12-15	62.530	62.955	62.310	62.530	59.674	9,681
2025-12-12	63.040	63.050	62.550	62.900	60.027	23,207
2025-12-11	63.800	64.070	63.010	63.220	60.332	8,290
2025-12-10	64.330	64.840	63.870	64.070	61.144	14,624
2025-12-09	64.270	64.630	64.180	64.330	61.392	17,867
2025-12-08	64.190	64.190	63.610	64.090	61.163	10,275
2025-12-05	64.890	64.920	63.620	64.210	61.277	16,344
2025-12-04	64.400	65.230	64.400	64.560	61.611	19,184
2025-12-03	63.990	64.560	63.990	64.400	61.459	14,461
2025-12-02	63.530	63.990	63.520	63.970	61.048	9,806
2025-12-01	63.410	63.950	63.250	63.850	60.934	16,754
2025-11-28	63.900	64.370	63.690	64.230	61.296	11,102
2025-11-27	63.670	64.040	63.150	63.880	60.962	6,023
2025-11-26	63.480	64.500	63.280	63.280	60.390	20,556
2025-11-25	63.450	64.550	63.350	64.190	61.258	28,728
2025-11-24	62.020	63.300	62.020	63.080	60.199	27,450
2025-11-21	61.020	63.210	61.010	62.300	59.454	52,023
2025-11-20	61.060	61.940	61.060	61.520	58.710	26,039
2025-11-19	60.400	61.530	60.290	61.020	58.233	14,091
2025-11-18	61.230	61.240	59.610	60.500	57.737	42,979
2025-11-17	61.630	61.630	60.780	61.200	58.405	10,830
2025-11-14	61.260	61.500	60.820	61.490	58.681	8,161
2025-11-13	61.380	61.550	60.980	61.300	58.500	16,625
2025-11-12	61.260	62.400	60.880	61.600	58.786	19,556
2025-11-11	61.150	61.850	61.000	61.650	57.886	14,966
2025-11-10	61.160	61.760	61.160	61.230	57.491	13,229
2025-11-07	60.540	61.420	60.540	61.160	57.426	22,184
2025-11-06	60.250	61.500	60.250	60.690	56.984	37,333
2025-11-05	59.430	60.290	59.430	60.160	56.487	31,558
2025-11-04	59.630	60.360	58.700	59.410	55.783	67,044

← NewerPage 4 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.