Cogeco Communications Inc. (CGEAF)
OTCMKTS · Delayed Price · Currency is USD
49.87
0.00 (0.00%)
At close: Feb 10, 2026
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 4.33% | 212 |
| Feb 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.26% | 20,363 |
| Jan 29, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -2.56% | 1,741 |
| Jan 27, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 48.97 | -5.14% | 19,631 |
| Jan 26, 2026 | 52.65 | 52.65 | 52.37 | 52.37 | 51.62 | 0.06% | 1,567 |
| Jan 23, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 51.59 | 1.66% | 8,527 |
| Jan 20, 2026 | 51.86 | 51.86 | 51.47 | 51.49 | 50.75 | -2.84% | 2,865 |
| Jan 16, 2026 | 52.84 | 52.99 | 52.84 | 52.99 | 52.23 | 8.64% | 9,804 |
| Jan 13, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.08 | -0.05% | 31,296 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.10 | 1.23% | 3,740 |
| Dec 30, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 47.52 | 0.14% | 3,175 |
| Dec 23, 2025 | 48.32 | 48.32 | 48.14 | 48.14 | 47.45 | 0.29% | 37,621 |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.31 | 0.11% | 415 |
| Dec 11, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.26 | -0.97% | 528 |
| Dec 10, 2025 | 48.44 | 48.44 | 48.42 | 48.42 | 47.73 | 5.21% | 1,500 |
| Nov 19, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.36 | -1.52% | 5,397 |
| Nov 13, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.06 | -0.55% | 3,901 |
| Nov 12, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.32 | 0.38% | 3,508 |
| Nov 11, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 45.45 | 0.40% | 3,400 |
| Nov 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 45.26 | 0.74% | 2,938 |
| Nov 6, 2025 | 46.20 | 46.28 | 46.20 | 46.28 | 44.93 | 1.82% | 3,425 |
| Nov 5, 2025 | 45.67 | 45.67 | 45.45 | 45.45 | 44.13 | -4.74% | 3,222 |
| Oct 28, 2025 | 47.94 | 47.94 | 47.71 | 47.71 | 46.32 | -1.07% | 4,674 |
| Oct 23, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 46.82 | 3.49% | 3,013 |
| Oct 15, 2025 | 46.66 | 46.66 | 46.60 | 46.60 | 45.24 | 2.89% | 621 |
| Oct 14, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 43.97 | -2.01% | 1,480 |
| Oct 1, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 44.87 | 0.43% | 4,244 |
| Sep 25, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 44.68 | -4.40% | 3,661 |
| Sep 17, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 46.74 | 3.55% | 14,394 |
| Sep 10, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 45.14 | -0.31% | 9,107 |
| Aug 28, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 45.28 | -0.25% | 2,175 |
| Aug 27, 2025 | 46.30 | 46.75 | 46.30 | 46.75 | 45.39 | 2.02% | 1,726 |
| Aug 25, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 44.49 | 0.43% | 1,907 |
| Aug 19, 2025 | 45.58 | 45.63 | 45.58 | 45.63 | 44.30 | -0.59% | 4,415 |
| Aug 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 44.56 | 1.14% | 1,600 |
| Aug 14, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 44.06 | 1.41% | 1,648 |
| Aug 12, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 43.45 | 0.31% | 4,585 |