Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	54.810	57.220	54.810	57.220	52.145	21,906
2025-02-13	55.140	56.150	55.000	55.390	50.477	41,318
2025-02-12	54.150	55.000	54.150	55.000	50.122	5,044
2025-02-11	54.210	55.090	53.760	54.440	49.611	16,938
2025-02-10	54.110	55.010	53.990	54.200	49.392	32,981
2025-02-07	55.880	55.880	53.690	54.020	49.228	21,159
2025-02-06	55.550	56.360	54.520	54.930	50.058	21,318
2025-02-05	54.710	56.000	54.590	55.750	50.805	21,553
2025-02-04	52.250	55.180	52.000	54.720	49.866	35,880
2025-02-03	52.690	52.690	51.560	51.980	47.369	29,317
2025-01-31	53.480	53.820	52.970	53.280	48.554	104,454
2025-01-30	52.920	54.740	52.920	53.870	49.092	33,796
2025-01-29	53.120	53.700	53.030	53.030	48.326	15,418
2025-01-28	53.100	53.540	52.880	53.540	48.791	18,968
2025-01-27	54.100	54.690	52.890	53.040	48.335	45,700
2025-01-24	53.550	54.300	53.300	54.050	48.416	19,611
2025-01-23	52.800	54.060	52.800	53.550	47.968	51,531
2025-01-22	53.170	53.480	52.570	52.880	47.368	46,918
2025-01-21	54.240	54.240	52.950	53.170	47.627	84,232
2025-01-20	54.880	54.880	52.875	54.120	48.478	57,746
2025-01-17	53.400	54.250	52.910	53.620	48.030	48,491
2025-01-16	54.030	54.120	52.750	53.550	47.968	38,588
2025-01-15	54.800	55.110	53.650	53.930	48.308	61,162
2025-01-14	60.180	60.180	53.820	54.480	48.801	67,487
2025-01-13	58.800	59.250	58.520	58.900	52.760	15,470
2025-01-10	60.530	60.530	58.810	58.900	52.760	14,573
2025-01-09	61.020	61.020	60.070	60.250	53.969	7,049
2025-01-08	61.340	61.800	60.400	60.450	54.148	15,993
2025-01-07	61.430	63.200	61.290	62.280	55.788	24,463
2025-01-06	61.240	61.240	59.950	61.110	54.740	18,025
2025-01-03	59.770	60.540	59.650	59.860	53.620	17,554
2025-01-02	59.250	60.110	59.250	59.600	53.387	16,354
2024-12-31	58.500	59.300	58.490	58.970	52.823	14,788
2024-12-30	57.520	58.490	56.810	58.220	52.151	13,521
2024-12-27	57.000	58.490	57.000	57.460	51.470	12,325
2024-12-24	57.660	57.700	57.250	57.430	51.443	9,082
2024-12-23	57.700	57.700	56.280	57.700	51.685	22,027
2024-12-20	56.770	58.530	56.770	57.660	51.649	73,283
2024-12-19	57.310	57.830	57.100	57.280	51.309	15,970
2024-12-18	58.260	58.550	57.630	57.910	51.873	20,535
2024-12-17	59.200	59.200	57.360	58.250	52.178	40,200
2024-12-16	60.250	60.390	58.960	59.100	52.939	24,694
2024-12-13	61.000	61.280	60.120	60.520	54.211	24,124
2024-12-12	61.120	61.120	60.390	60.720	54.390	12,388
2024-12-11	62.900	62.900	60.950	61.090	54.722	22,057
2024-12-10	62.870	63.980	62.320	62.610	56.083	31,264
2024-12-09	63.500	65.340	62.790	62.870	56.316	18,769
2024-12-06	64.770	65.050	64.180	64.730	57.982	19,253
2024-12-05	64.170	64.750	63.740	64.160	57.472	15,238
2024-12-04	63.420	64.120	63.000	64.000	57.328	23,975
2024-12-03	61.980	63.330	61.980	63.200	56.612	21,967
2024-12-02	61.260	61.990	61.230	61.620	55.196	20,690
2024-11-29	59.340	61.650	59.220	61.400	54.999	13,353
2024-11-28	59.860	59.870	59.380	59.590	53.378	1,621
2024-11-27	59.470	59.710	58.970	59.420	53.226	10,758
2024-11-26	59.870	59.910	59.000	59.250	53.074	17,040
2024-11-25	60.000	60.840	60.000	60.170	53.898	7,730
2024-11-22	60.510	60.700	60.030	60.040	53.781	9,421
2024-11-21	60.740	60.740	59.870	59.980	53.727	11,858
2024-11-20	60.980	61.130	60.470	61.130	54.758	11,519

← NewerPage 8 of 21 · 1,258 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.