Cogeco Communications Inc. (CGEAF)
OTCMKTS · Delayed Price · Currency is USD
46.56
-1.02 (-2.15%)
At close: Jul 29, 2025
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 45.50 | 45.62 | 45.01 | 45.01 | 45.01 | -3.33% | 1,320 |
| Jul 29, 2025 | 46.31 | 46.56 | 46.31 | 46.56 | 46.56 | -3.51% | 5,438 |
| Jul 28, 2025 | 48.46 | 48.46 | 48.25 | 48.25 | 47.58 | 0.11% | 5,849 |
| Jul 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | - | 5,071 |
| Jul 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | 2.55% | 1,875 |
| Jul 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.35 | -1.44% | 800 |
| Jul 18, 2025 | 47.85 | 47.85 | 47.69 | 47.69 | 47.03 | 0.91% | 12,300 |
| Jul 17, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.60 | -3.55% | 5,750 |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.32 | -5.83% | 17,826 |
| Jul 15, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.31 | -1.00% | 2,257 |
| Jul 14, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 51.83 | -0.44% | 4,920 |
| Jul 11, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.06 | -0.77% | 1,319 |
| Jul 8, 2025 | 53.17 | 53.20 | 53.17 | 53.20 | 52.46 | 6.27% | 3,087 |
| Jun 23, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.36 | -0.18% | 954 |
| Jun 16, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.45 | 1.50% | 3,203 |
| Jun 11, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 48.72 | -2.16% | 3,367 |
| Jun 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.80 | 0.54% | 791 |
| Jun 2, 2025 | 50.14 | 50.23 | 50.14 | 50.23 | 49.53 | 0.82% | 6,331 |
| May 9, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.13 | 2.43% | 598 |
| May 2, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 47.96 | 5.33% | 1,000 |
| Apr 25, 2025 | 46.07 | 46.18 | 46.07 | 46.18 | 45.54 | -0.09% | 1,105 |
| Apr 23, 2025 | 46.34 | 46.34 | 46.22 | 46.22 | 45.58 | -4.70% | 2,888 |
| Apr 22, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.17 | 1.57% | 7,474 |
| Apr 21, 2025 | 47.75 | 47.75 | 47.71 | 47.75 | 46.44 | 2.97% | 2,214 |
| Apr 15, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 45.10 | 2.15% | 4,527 |
| Apr 11, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 44.15 | -1.21% | 12,794 |
| Apr 9, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 44.69 | -4.27% | 6,344 |
| Mar 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.68 | 1.82% | 5,959 |
| Mar 14, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 45.84 | 1.79% | 2,080 |
| Mar 12, 2025 | 46.37 | 46.37 | 46.31 | 46.31 | 45.04 | 1.48% | 12,838 |
| Mar 11, 2025 | 46.04 | 46.04 | 45.64 | 45.64 | 44.38 | -0.86% | 2,539 |
| Mar 10, 2025 | 46.00 | 46.03 | 46.00 | 46.03 | 44.76 | -1.20% | 8,726 |
| Mar 7, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 45.31 | 0.67% | 3,809 |
| Mar 5, 2025 | 46.90 | 46.93 | 46.28 | 46.28 | 45.01 | 2.84% | 28,249 |
| Mar 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.77 | -2.78% | 7,604 |
| Feb 28, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.02 | 1.38% | 5,907 |
| Feb 21, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 44.40 | -0.74% | 48,478 |
| Feb 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 44.73 | 3.04% | 1,439 |
| Feb 5, 2025 | 44.68 | 44.68 | 44.64 | 44.64 | 43.41 | 5.45% | 8,838 |
| Feb 4, 2025 | 42.25 | 42.34 | 42.25 | 42.34 | 41.17 | 2.75% | 5,087 |
| Feb 3, 2025 | 40.68 | 41.20 | 40.68 | 41.20 | 40.07 | -1.90% | 2,903 |
| Jan 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.84 | -1.66% | 9,702 |
| Jan 27, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 41.54 | -0.55% | 41,212 |
| Jan 23, 2025 | 42.94 | 42.95 | 42.94 | 42.95 | 41.14 | 1.08% | 300 |
| Jan 21, 2025 | 42.59 | 42.59 | 42.49 | 42.49 | 40.70 | -2.01% | 414 |
| Jan 17, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 41.54 | 1.19% | 560 |
| Jan 16, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 41.05 | -1.02% | 3,958 |
| Jan 15, 2025 | 43.50 | 43.50 | 43.29 | 43.29 | 41.47 | -1.18% | 25,150 |
| Jan 14, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 41.97 | -12.71% | 5,438 |