Cogeco Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 57.700 | 58.340 | 57.090 | 57.270 | 53.773 | 34,700 |
| 2025-08-07 | 58.450 | 58.450 | 57.470 | 57.610 | 54.092 | 18,597 |
| 2025-08-06 | 58.910 | 59.190 | 58.160 | 58.470 | 54.900 | 21,574 |
| 2025-08-05 | 58.770 | 59.210 | 58.500 | 59.120 | 55.510 | 22,679 |
| 2025-08-01 | 58.580 | 59.140 | 57.530 | 58.860 | 55.266 | 25,205 |
| 2025-07-31 | 59.530 | 59.530 | 58.270 | 58.530 | 54.956 | 35,483 |
| 2025-07-30 | 60.290 | 60.290 | 59.340 | 59.630 | 55.989 | 29,945 |
| 2025-07-29 | 61.800 | 61.800 | 59.740 | 60.170 | 56.496 | 34,127 |
| 2025-07-28 | 62.500 | 62.600 | 61.630 | 61.960 | 57.311 | 43,782 |
| 2025-07-25 | 62.520 | 62.820 | 62.010 | 62.610 | 57.912 | 27,666 |
| 2025-07-24 | 63.420 | 63.420 | 62.210 | 62.560 | 57.866 | 23,616 |
| 2025-07-23 | 61.850 | 63.120 | 61.650 | 62.920 | 58.199 | 31,789 |
| 2025-07-22 | 62.000 | 62.120 | 61.380 | 61.480 | 56.867 | 32,464 |
| 2025-07-21 | 61.900 | 62.510 | 61.590 | 61.780 | 57.145 | 21,705 |
| 2025-07-18 | 62.420 | 63.340 | 61.500 | 61.640 | 57.015 | 53,805 |
| 2025-07-17 | 62.480 | 63.250 | 60.270 | 62.910 | 58.190 | 82,923 |
| 2025-07-16 | 66.690 | 66.690 | 60.620 | 61.270 | 56.673 | 111,677 |
| 2025-07-15 | 68.100 | 68.100 | 67.000 | 67.180 | 62.139 | 17,554 |
| 2025-07-14 | 68.530 | 68.670 | 67.580 | 68.000 | 62.898 | 21,900 |
| 2025-07-11 | 68.790 | 68.790 | 67.820 | 68.250 | 63.129 | 5,745 |
| 2025-07-10 | 69.420 | 69.420 | 68.060 | 68.940 | 63.767 | 8,834 |
| 2025-07-09 | 68.530 | 69.030 | 68.000 | 68.870 | 63.703 | 9,081 |
| 2025-07-08 | 68.500 | 69.500 | 68.190 | 68.630 | 63.481 | 25,672 |
| 2025-07-07 | 68.890 | 68.890 | 68.190 | 68.500 | 63.360 | 5,659 |
| 2025-07-04 | 68.800 | 68.990 | 67.880 | 68.860 | 63.693 | 13,782 |
| 2025-07-03 | 68.810 | 68.860 | 67.250 | 68.840 | 63.675 | 18,019 |
| 2025-07-02 | 66.560 | 68.710 | 66.440 | 68.260 | 63.138 | 17,684 |
| 2025-06-30 | 65.000 | 67.270 | 65.000 | 67.230 | 62.186 | 18,957 |
| 2025-06-27 | 64.670 | 65.360 | 64.500 | 64.850 | 59.984 | 25,713 |
| 2025-06-26 | 64.900 | 65.130 | 64.490 | 64.670 | 59.818 | 14,490 |
| 2025-06-25 | 65.370 | 65.370 | 64.110 | 64.900 | 60.031 | 13,430 |
| 2025-06-24 | 65.670 | 65.670 | 64.850 | 65.300 | 60.401 | 4,414 |
| 2025-06-23 | 65.780 | 65.780 | 64.230 | 65.500 | 60.586 | 3,364 |
| 2025-06-20 | 65.030 | 65.180 | 64.290 | 64.290 | 59.466 | 13,511 |
| 2025-06-19 | 64.650 | 65.000 | 64.250 | 64.950 | 60.077 | 2,158 |
| 2025-06-18 | 64.870 | 65.270 | 64.170 | 64.990 | 60.114 | 9,451 |
| 2025-06-17 | 65.290 | 65.290 | 64.010 | 64.820 | 59.957 | 4,836 |
| 2025-06-16 | 64.320 | 65.000 | 64.040 | 64.750 | 59.892 | 8,067 |
| 2025-06-13 | 65.650 | 65.650 | 64.180 | 64.500 | 59.661 | 7,753 |
| 2025-06-12 | 65.110 | 65.680 | 64.940 | 65.680 | 60.752 | 6,907 |
| 2025-06-11 | 64.810 | 65.280 | 64.760 | 65.100 | 60.216 | 5,269 |
| 2025-06-10 | 66.070 | 66.070 | 64.540 | 64.540 | 59.698 | 4,620 |
| 2025-06-09 | 65.760 | 65.760 | 64.770 | 65.530 | 60.613 | 6,652 |
| 2025-06-06 | 67.510 | 67.510 | 65.020 | 65.760 | 60.826 | 10,098 |
| 2025-06-05 | 65.000 | 66.270 | 65.000 | 66.130 | 61.168 | 6,018 |
| 2025-06-04 | 65.910 | 66.490 | 65.410 | 66.490 | 61.501 | 6,849 |
| 2025-06-03 | 65.070 | 65.900 | 64.690 | 65.900 | 60.955 | 12,667 |
| 2025-06-02 | 64.030 | 66.000 | 64.030 | 65.370 | 60.465 | 13,766 |
| 2025-05-30 | 64.430 | 66.000 | 64.390 | 65.590 | 60.669 | 25,697 |
| 2025-05-29 | 63.840 | 64.310 | 63.300 | 64.310 | 59.485 | 3,566 |
| 2025-05-28 | 63.810 | 63.820 | 63.080 | 63.820 | 59.032 | 3,615 |
| 2025-05-27 | 64.410 | 65.180 | 63.910 | 63.980 | 59.180 | 7,981 |
| 2025-05-26 | 64.990 | 65.010 | 64.050 | 64.610 | 59.762 | 3,491 |
| 2025-05-23 | 64.210 | 64.840 | 63.530 | 64.840 | 59.975 | 7,972 |
| 2025-05-22 | 63.340 | 64.760 | 63.070 | 64.220 | 59.402 | 8,313 |
| 2025-05-21 | 64.260 | 64.260 | 62.940 | 63.420 | 58.662 | 9,210 |
| 2025-05-20 | 64.250 | 65.250 | 64.250 | 64.760 | 59.901 | 3,809 |
| 2025-05-16 | 64.440 | 64.680 | 64.150 | 64.570 | 59.725 | 5,820 |
| 2025-05-15 | 62.320 | 64.810 | 62.270 | 64.440 | 59.605 | 14,063 |
| 2025-05-14 | 63.710 | 63.710 | 62.180 | 62.860 | 58.144 | 6,132 |
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.