Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	49.82	49.82	49.82	49.82	49.82	2.43%	598
May 2, 2025	48.64	48.64	48.64	48.64	48.64	5.33%	1,000
Apr 25, 2025	46.07	46.18	46.07	46.18	46.18	-0.09%	1,105
Apr 23, 2025	46.34	46.34	46.22	46.22	46.22	-4.70%	2,888
Apr 22, 2025	48.50	48.50	48.50	48.50	47.83	1.57%	7,474
Apr 21, 2025	47.75	47.75	47.71	47.75	47.09	2.97%	2,214
Apr 15, 2025	46.37	46.37	46.37	46.37	45.73	2.15%	4,527
Apr 11, 2025	45.39	45.39	45.39	45.39	44.77	-1.21%	12,794
Apr 9, 2025	45.95	45.95	45.95	45.95	45.32	-4.27%	6,344
Mar 27, 2025	48.00	48.00	48.00	48.00	47.34	1.82%	5,959
Mar 14, 2025	47.14	47.14	47.14	47.14	46.49	1.79%	2,080
Mar 12, 2025	46.37	46.37	46.31	46.31	45.67	1.48%	12,838
Mar 11, 2025	46.04	46.04	45.64	45.64	45.01	-0.86%	2,539
Mar 10, 2025	46.00	46.03	46.00	46.03	45.40	-1.20%	8,726
Mar 7, 2025	46.59	46.59	46.59	46.59	45.95	0.67%	3,809
Mar 5, 2025	46.90	46.93	46.28	46.28	45.64	2.84%	28,249
Mar 3, 2025	45.00	45.00	45.00	45.00	44.38	-2.78%	7,604
Feb 28, 2025	46.29	46.29	46.29	46.29	45.65	1.38%	5,907
Feb 21, 2025	45.66	45.66	45.66	45.66	45.03	-0.74%	48,478
Feb 20, 2025	46.00	46.00	46.00	46.00	45.37	3.04%	1,439
Feb 5, 2025	44.68	44.68	44.64	44.64	44.03	5.45%	8,838
Feb 4, 2025	42.25	42.34	42.25	42.34	41.75	2.75%	5,087
Feb 3, 2025	40.68	41.20	40.68	41.20	40.63	-1.90%	2,903
Jan 31, 2025	42.00	42.00	42.00	42.00	41.42	-1.66%	9,702
Jan 27, 2025	42.71	42.71	42.71	42.71	42.12	-0.55%	41,212
Jan 23, 2025	42.94	42.95	42.94	42.95	41.72	1.08%	300
Jan 21, 2025	42.59	42.59	42.49	42.49	41.28	-2.01%	414
Jan 17, 2025	43.36	43.36	43.36	43.36	42.12	1.19%	560
Jan 16, 2025	42.85	42.85	42.85	42.85	41.63	-1.02%	3,958
Jan 15, 2025	43.50	43.50	43.29	43.29	42.05	-1.18%	25,150
Jan 14, 2025	43.81	43.81	43.81	43.81	42.56	-12.71%	5,438
Jan 7, 2025	50.19	50.19	50.19	50.19	48.76	7.20%	35,725
Dec 23, 2024	46.82	46.82	46.82	46.82	45.48	0.09%	2,827
Dec 17, 2024	47.63	47.63	46.76	46.78	45.44	-1.75%	1,933
Nov 26, 2024	47.61	47.61	47.61	47.61	46.25	-3.72%	15,293