Cogeco Inc. historical data

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

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
2026-09-18	54.580	54.590	53.500	53.980	53.980	22,600
2026-09-17	55.290	55.500	54.370	54.580	54.580	43,400
2026-09-16	54.720	55.160	54.470	54.570	54.570	11,800
2026-09-15	55.000	55.000	53.990	54.970	54.970	11,100
2026-09-14	53.850	55.400	53.830	54.870	54.870	38,400
2026-09-11	53.860	54.380	53.660	54.000	54.000	26,700
2026-09-10	54.050	54.410	53.820	53.850	53.850	31,300
2026-09-09	55.270	55.270	54.250	54.710	54.710	49,500
2026-09-08	56.250	56.380	55.250	55.500	55.500	45,100
2026-09-04	56.490	56.490	56.000	56.470	56.470	5,800
2026-09-03	55.660	56.580	55.660	56.230	56.230	11,200
2026-09-02	56.650	56.650	55.810	55.950	55.950	26,700
2026-09-01	56.010	56.730	55.720	56.730	56.730	48,400
2026-08-31	55.540	56.190	55.540	56.120	56.120	32,200
2026-08-28	56.720	57.150	55.730	55.970	55.970	12,200
2026-08-27	56.030	56.680	55.880	56.650	56.650	31,100
2026-08-26	56.840	57.000	56.230	56.300	56.300	33,500
2026-08-25	56.750	56.940	56.360	56.540	56.540	27,915
2026-08-24	57.140	57.380	56.230	56.560	56.560	15,241
2026-08-21	56.540	57.090	56.540	56.870	56.870	51,100
2026-08-20	57.440	57.500	56.190	56.950	56.950	69,200
2026-08-19	58.130	58.710	57.220	57.480	57.480	33,700
2026-08-18	58.600	58.600	57.860	58.090	58.090	53,400
2026-08-17	58.520	59.020	58.350	58.600	58.600	39,900
2026-08-14	58.580	58.900	58.350	58.520	58.520	15,900
2026-08-13	58.000	58.880	57.840	58.350	58.350	21,100
2026-08-12	58.930	58.950	57.700	57.840	57.840	30,700
2026-08-11	57.840	58.930	57.840	58.930	58.930	11,000
2026-08-10	58.690	59.050	57.400	57.680	57.680	45,000
2026-08-07	58.960	59.050	58.620	58.970	58.970	6,200
2026-08-06	58.500	59.000	58.260	58.410	58.410	39,900
2026-08-05	58.750	58.750	58.100	58.470	58.470	18,900
2026-08-04	58.260	59.220	57.340	58.870	58.870	45,300
2026-07-31	58.450	58.600	57.950	58.240	58.240	52,500
2026-07-30	60.060	60.060	58.690	58.980	58.980	38,500
2026-07-29	60.150	61.230	59.360	60.790	60.790	31,400
2026-07-28	60.990	61.010	60.000	60.290	59.303	68,300
2026-07-27	60.550	60.600	60.130	60.280	59.293	8,200
2026-07-24	60.400	60.690	60.190	60.260	59.274	16,513
2026-07-23	60.910	60.910	60.000	60.670	59.677	64,783

Page 1 of 2 · 63 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.