Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	64.670	64.890	63.010	63.380	58.625	8,473
2025-05-12	65.230	65.650	64.110	64.340	59.513	14,809
2025-05-09	65.960	65.990	64.700	65.710	60.780	12,294
2025-05-08	64.250	66.210	64.250	65.140	60.253	16,981
2025-05-07	63.340	64.500	63.340	64.120	59.309	6,507
2025-05-06	62.540	63.480	62.540	63.080	58.347	4,652
2025-05-05	62.920	63.010	61.830	62.540	57.848	9,471
2025-05-02	63.200	63.690	62.570	62.870	58.153	5,476
2025-05-01	64.460	64.460	63.100	63.150	58.412	12,077
2025-04-30	62.720	64.190	62.530	64.120	59.309	20,260
2025-04-29	62.300	62.790	62.160	62.720	58.014	13,917
2025-04-28	61.780	62.110	61.440	62.000	57.348	17,339
2025-04-25	60.890	61.760	60.330	61.480	56.867	21,916
2025-04-24	61.340	62.000	61.290	61.350	56.747	17,894
2025-04-23	61.600	63.000	60.850	61.230	56.636	27,237
2025-04-22	62.280	63.290	61.730	62.390	56.856	22,692
2025-04-21	61.130	62.250	61.130	62.110	56.601	14,695
2025-04-17	59.790	61.250	59.790	60.850	55.453	32,025
2025-04-16	58.930	60.250	58.930	60.100	54.769	42,871
2025-04-15	59.020	59.600	58.455	59.550	54.268	9,628
2025-04-14	55.970	59.120	55.810	59.120	53.876	33,743
2025-04-11	55.630	57.410	55.140	55.140	50.249	60,823
2025-04-10	60.890	60.890	53.410	54.980	50.103	40,610
2025-04-09	58.020	60.890	57.500	60.070	54.742	33,987
2025-04-08	59.750	60.560	59.140	59.810	54.505	28,580
2025-04-07	59.260	59.990	57.640	59.330	54.067	18,502
2025-04-04	62.150	62.150	59.240	59.770	54.468	19,983
2025-04-03	61.510	62.740	61.200	62.150	56.637	9,877
2025-04-02	62.920	62.930	61.690	62.280	56.756	7,536
2025-04-01	63.000	63.210	62.500	62.600	57.047	7,380
2025-03-31	62.000	63.860	62.000	63.480	57.849	13,712
2025-03-28	62.010	62.530	61.650	61.800	56.318	16,310
2025-03-27	60.830	62.800	60.830	62.120	56.610	29,959
2025-03-26	60.520	61.310	60.520	60.880	55.480	10,930
2025-03-25	61.130	61.130	60.350	60.600	55.225	6,948
2025-03-24	60.720	61.190	60.080	60.430	55.070	8,279
2025-03-21	60.030	61.670	58.930	60.110	54.778	29,335
2025-03-20	61.700	61.700	59.450	59.780	54.478	10,513
2025-03-19	61.410	61.650	61.240	61.640	56.173	5,209
2025-03-18	61.750	62.500	61.310	61.440	55.990	6,894
2025-03-17	62.440	62.510	61.800	62.070	56.564	10,243
2025-03-14	61.000	62.170	60.550	61.790	56.309	15,087
2025-03-13	61.100	61.370	60.600	61.060	55.644	8,590
2025-03-12	60.740	61.120	60.170	60.680	55.298	29,171
2025-03-11	59.200	61.150	59.200	61.080	55.662	52,621
2025-03-10	59.960	60.230	59.070	59.430	54.159	18,353
2025-03-07	59.280	60.000	59.000	59.770	54.468	7,815
2025-03-06	58.240	59.110	58.240	58.410	53.229	16,598
2025-03-05	57.730	59.800	57.730	59.350	54.086	38,224
2025-03-04	57.500	57.580	56.310	56.970	51.917	18,225
2025-03-03	58.550	59.230	57.960	58.310	53.138	16,741
2025-02-28	59.920	59.950	58.700	59.000	53.767	12,104
2025-02-27	60.350	60.990	60.150	60.340	54.988	17,043
2025-02-26	60.980	61.720	60.750	60.930	55.526	29,762
2025-02-25	60.340	60.790	60.220	60.750	55.362	38,695
2025-02-24	58.080	60.410	58.080	60.350	54.997	74,273
2025-02-21	58.680	58.730	57.880	58.360	53.183	67,035
2025-02-20	58.960	58.960	57.670	58.680	53.475	12,551
2025-02-19	58.090	58.980	57.950	58.350	53.174	38,377
2025-02-18	56.530	58.710	56.530	58.090	52.937	15,999

← NewerPage 7 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.