Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	59.200	60.570	58.380	60.360	56.675	56,564
2025-10-31	57.660	58.810	55.770	58.630	55.050	48,064
2025-10-30	60.000	60.100	55.190	55.810	52.402	154,231
2025-10-29	61.000	61.000	59.840	60.070	56.402	15,499
2025-10-28	59.940	60.860	59.940	60.350	56.665	9,144
2025-10-27	61.160	61.160	60.310	60.440	56.750	10,303
2025-10-24	61.230	61.515	60.800	60.970	57.247	6,628
2025-10-23	61.960	62.250	61.040	61.190	57.454	11,617
2025-10-22	60.840	61.750	60.840	61.690	57.923	27,224
2025-10-21	60.950	61.490	60.650	60.850	57.135	16,369
2025-10-20	61.330	61.510	60.700	60.920	57.200	34,685
2025-10-17	59.900	61.690	59.670	61.690	57.923	25,606
2025-10-16	60.250	60.840	59.910	60.060	56.393	25,056
2025-10-15	60.120	61.250	60.120	60.130	56.459	12,312
2025-10-14	59.550	60.660	59.510	60.460	56.768	21,381
2025-10-10	59.750	60.400	59.660	60.250	56.571	12,017
2025-10-09	60.750	60.750	59.710	60.020	56.355	16,436
2025-10-08	59.840	60.380	59.500	59.990	56.327	15,451
2025-10-07	59.830	60.000	59.300	59.840	56.186	38,583
2025-10-06	60.260	60.330	59.460	60.060	56.393	17,113
2025-10-03	60.220	60.670	60.160	60.220	56.543	11,054
2025-10-02	61.000	61.250	60.500	60.850	57.135	10,336
2025-10-01	60.590	61.160	60.590	61.010	57.285	9,204
2025-09-30	61.070	61.070	59.850	60.470	56.778	18,627
2025-09-29	61.550	61.580	60.540	60.630	56.928	12,276
2025-09-26	60.230	61.475	60.230	61.470	57.717	17,664
2025-09-25	60.010	60.800	59.940	60.730	57.022	12,933
2025-09-24	60.940	61.130	59.650	59.960	56.299	53,123
2025-09-23	61.040	61.040	60.350	60.940	57.219	23,783
2025-09-22	62.500	62.500	60.550	60.890	57.172	26,513
2025-09-19	61.600	61.865	61.000	61.720	57.951	19,568
2025-09-18	62.650	62.650	61.200	61.580	57.820	34,120
2025-09-17	61.940	62.690	61.900	62.690	58.862	24,232
2025-09-16	61.450	62.260	61.420	61.930	58.149	10,526
2025-09-15	62.130	62.130	61.210	61.690	57.923	10,900
2025-09-12	61.390	61.890	60.870	61.800	58.027	14,835
2025-09-11	61.400	61.460	60.980	61.400	57.651	16,200
2025-09-10	60.950	61.570	60.700	61.380	57.632	9,814
2025-09-09	60.950	61.000	60.360	60.940	57.219	27,917
2025-09-08	61.410	61.410	60.350	61.070	57.341	13,753
2025-09-05	61.400	61.650	61.200	61.350	57.604	15,111
2025-09-04	60.420	61.290	60.420	61.190	57.454	40,208
2025-09-03	60.230	60.420	59.690	60.320	56.637	33,253
2025-09-02	59.360	60.420	59.360	60.420	56.731	27,422
2025-08-29	60.370	60.370	59.480	60.280	56.599	31,756
2025-08-28	59.900	59.900	59.150	59.890	56.233	16,719
2025-08-27	58.990	60.210	58.990	59.900	56.243	19,854
2025-08-26	59.470	59.470	58.630	59.030	55.426	12,844
2025-08-25	58.600	58.860	58.090	58.800	55.210	22,874
2025-08-22	58.750	59.000	58.470	58.540	54.966	13,038
2025-08-21	58.700	58.900	58.350	58.480	54.909	23,143
2025-08-20	58.400	58.760	58.350	58.650	55.069	15,477
2025-08-19	59.140	59.140	58.240	58.680	55.097	53,457
2025-08-18	59.900	60.110	58.460	58.490	54.919	75,495
2025-08-15	58.890	59.650	58.890	59.500	55.867	49,744
2025-08-14	58.730	59.430	58.350	58.970	55.369	72,827
2025-08-13	58.150	59.130	58.150	58.690	55.106	18,659
2025-08-12	57.610	58.800	57.130	58.050	54.506	38,439
2025-08-11	57.400	57.620	57.080	57.310	53.811	30,912
2025-08-08	57.700	58.340	57.090	57.270	53.773	34,700

← NewerPage 5 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.