Cogeco Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.060	46.110	45.340	45.670	45.670	41,612
2026-10-16	47.850	47.850	45.650	46.090	46.090	15,230
2026-10-15	45.660	46.500	45.650	46.240	46.240	27,500
2026-10-14	45.380	45.750	44.800	45.110	45.110	15,900
2026-10-13	45.340	45.500	44.290	45.380	45.380	55,400
2026-10-09	48.170	48.170	44.210	44.830	44.830	84,200
2026-10-08	48.230	48.580	47.420	47.770	47.770	39,200
2026-10-07	48.250	48.900	47.880	48.380	48.380	28,600
2026-10-06	47.370	48.250	47.270	48.230	48.230	57,000
2026-10-05	48.560	48.750	47.550	47.670	47.670	28,500
2026-10-02	49.980	49.980	48.680	49.060	49.060	14,800
2026-10-01	48.780	49.280	48.350	49.010	49.010	21,100
2026-09-30	48.810	49.520	48.620	49.460	49.460	23,300
2026-09-29	49.110	49.110	48.500	48.750	48.750	36,700
2026-09-28	52.250	52.250	49.010	49.050	49.050	66,100
2026-09-25	51.830	52.050	51.360	51.630	51.630	22,700
2026-09-24	52.710	52.710	51.730	51.830	51.830	20,900
2026-09-23	52.930	53.100	52.150	52.210	52.210	32,400
2026-09-22	53.760	53.760	53.110	53.110	53.110	31,500
2026-09-21	54.070	54.330	53.740	54.040	54.040	9,100

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.