Cogeco Communications Inc. (CGEAF)
OTCMKTS · Delayed Price · Currency is USD
49.82
+1.18 (2.43%)
At close: May 9, 2025

Cogeco Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202549.8249.8249.8249.8249.822.43%598
May 2, 202548.6448.6448.6448.6448.645.33%1,000
Apr 25, 202546.0746.1846.0746.1846.18-0.09%1,105
Apr 23, 202546.3446.3446.2246.2246.22-4.70%2,888
Apr 22, 202548.5048.5048.5048.5047.831.57%7,474
Apr 21, 202547.7547.7547.7147.7547.092.97%2,214
Apr 15, 202546.3746.3746.3746.3745.732.15%4,527
Apr 11, 202545.3945.3945.3945.3944.77-1.21%12,794
Apr 9, 202545.9545.9545.9545.9545.32-4.27%6,344
Mar 27, 202548.0048.0048.0048.0047.341.82%5,959
Mar 14, 202547.1447.1447.1447.1446.491.79%2,080
Mar 12, 202546.3746.3746.3146.3145.671.48%12,838
Mar 11, 202546.0446.0445.6445.6445.01-0.86%2,539
Mar 10, 202546.0046.0346.0046.0345.40-1.20%8,726
Mar 7, 202546.5946.5946.5946.5945.950.67%3,809
Mar 5, 202546.9046.9346.2846.2845.642.84%28,249
Mar 3, 202545.0045.0045.0045.0044.38-2.78%7,604
Feb 28, 202546.2946.2946.2946.2945.651.38%5,907
Feb 21, 202545.6645.6645.6645.6645.03-0.74%48,478
Feb 20, 202546.0046.0046.0046.0045.373.04%1,439
Feb 5, 202544.6844.6844.6444.6444.035.45%8,838
Feb 4, 202542.2542.3442.2542.3441.752.75%5,087
Feb 3, 202540.6841.2040.6841.2040.63-1.90%2,903
Jan 31, 202542.0042.0042.0042.0041.42-1.66%9,702
Jan 27, 202542.7142.7142.7142.7142.12-0.55%41,212
Jan 23, 202542.9442.9542.9442.9541.721.08%300
Jan 21, 202542.5942.5942.4942.4941.28-2.01%414
Jan 17, 202543.3643.3643.3643.3642.121.19%560
Jan 16, 202542.8542.8542.8542.8541.63-1.02%3,958
Jan 15, 202543.5043.5043.2943.2942.05-1.18%25,150
Jan 14, 202543.8143.8143.8143.8142.56-12.71%5,438
Jan 7, 202550.1950.1950.1950.1948.767.20%35,725
Dec 23, 202446.8246.8246.8246.8245.480.09%2,827
Dec 17, 202447.6347.6346.7646.7845.44-1.75%1,933
Nov 26, 202447.6147.6147.6147.6146.25-3.72%15,293