Cogeco Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	60.360	61.450	60.200	60.980	54.623	19,928
2024-11-18	59.870	60.800	59.740	60.350	54.059	24,477
2024-11-15	60.790	60.990	59.280	59.870	53.629	11,182
2024-11-14	60.930	61.580	60.160	60.660	54.337	10,203
2024-11-13	61.870	62.080	61.230	61.490	54.254	9,105
2024-11-12	62.170	62.500	61.480	62.170	54.854	15,060
2024-11-11	62.380	63.150	62.290	62.740	55.357	14,532
2024-11-08	61.830	62.670	61.630	62.400	55.057	20,600
2024-11-07	61.530	61.780	60.690	61.490	54.254	20,183
2024-11-06	62.380	62.380	61.300	61.560	54.316	7,214
2024-11-05	61.380	62.070	61.300	61.960	54.669	18,628
2024-11-04	60.690	62.480	60.000	61.680	54.422	22,542
2024-11-01	59.970	61.505	59.110	60.030	52.966	35,781
2024-10-31	60.485	60.800	59.970	60.800	53.645	8,005
2024-10-30	59.250	60.690	59.250	60.500	53.381	15,649
2024-10-29	60.000	60.000	58.810	59.440	52.445	15,865
2024-10-28	62.170	62.170	60.240	60.540	53.416	19,325
2024-10-25	62.180	62.180	60.900	61.370	54.148	5,675
2024-10-24	62.340	62.740	61.600	61.940	54.651	9,865
2024-10-23	61.510	62.350	61.310	62.350	55.013	10,565
2024-10-22	60.570	61.430	59.890	61.430	54.201	12,170
2024-10-21	62.040	62.040	60.370	60.590	53.460	8,781
2024-10-18	62.200	62.820	61.400	61.620	54.369	11,224
2024-10-17	61.650	62.880	61.650	62.690	55.313	14,872
2024-10-16	60.500	61.910	60.500	61.590	54.342	31,945
2024-10-15	60.430	61.400	60.330	60.510	53.389	31,289
2024-10-11	59.600	60.500	59.600	60.500	53.381	12,760
2024-10-10	59.090	59.480	58.850	59.150	52.189	17,405
2024-10-09	58.870	59.660	58.800	59.150	52.189	12,066
2024-10-08	58.980	58.980	58.450	58.800	51.881	4,981
2024-10-07	59.230	59.470	58.540	58.980	52.039	13,717
2024-10-04	58.590	60.000	58.590	59.750	52.719	11,844
2024-10-03	59.020	59.110	58.160	58.590	51.695	17,378
2024-10-02	59.880	60.280	58.930	59.050	52.101	38,684
2024-10-01	60.100	60.230	59.120	60.130	53.054	17,936
2024-09-30	60.110	60.110	59.270	59.820	52.781	7,125
2024-09-27	58.500	60.230	58.500	60.230	53.142	19,965
2024-09-26	57.100	59.090	57.100	58.470	51.589	16,095
2024-09-25	56.900	57.310	56.700	57.070	50.354	12,196
2024-09-24	57.000	57.240	56.020	57.120	50.398	20,689
2024-09-23	56.820	57.080	56.010	56.730	50.054	15,892
2024-09-20	56.100	57.470	56.080	56.780	50.098	25,971
2024-09-19	56.020	56.020	54.540	55.820	49.251	26,628
2024-09-18	55.700	55.860	55.430	55.810	49.243	6,583
2024-09-17	55.970	56.070	55.630	55.900	49.322	6,861
2024-09-16	55.370	55.990	55.300	55.520	48.987	10,541
2024-09-13	55.400	55.750	55.270	55.370	48.854	9,690
2024-09-12	54.580	55.400	54.580	55.130	48.643	13,948
2024-09-11	53.960	54.600	53.530	54.410	48.007	33,643
2024-09-10	53.730	54.180	53.730	54.180	47.804	6,262
2024-09-09	54.200	54.260	53.900	54.180	47.804	3,769
2024-09-06	54.450	54.450	53.450	54.240	47.857	9,268
2024-09-05	53.850	54.170	53.800	53.800	47.469	9,706
2024-09-04	54.070	54.400	53.650	53.650	47.337	6,784
2024-09-03	54.080	54.110	53.490	53.570	47.266	16,005
2024-08-30	53.730	53.930	53.310	53.930	47.584	7,441
2024-08-29	54.510	54.510	53.760	54.470	48.060	4,791
2024-08-28	55.860	55.860	54.150	54.480	48.069	8,682
2024-08-27	55.500	55.780	54.770	55.650	49.101	8,828
2024-08-26	55.950	55.950	55.410	55.770	49.207	6,690

← NewerPage 9 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.