Cogeco Communications Inc. (CGEAF)
OTCMKTS · Delayed Price · Currency is USD
46.22
+0.22 (0.48%)
At close: Apr 28, 2026
CGEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.00 | 46.22 | 46.00 | 46.22 | 46.22 | 0.48% | 14,833 |
| Apr 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.72% | 20,037 |
| Apr 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.99% | 42,126 |
| Apr 21, 2026 | 48.00 | 48.00 | 46.13 | 46.13 | 45.41 | -1.08% | 10,373 |
| Apr 20, 2026 | 46.93 | 46.93 | 46.63 | 46.63 | 45.91 | -3.26% | 6,463 |
| Apr 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.45 | -1.92% | 4,324 |
| Apr 8, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.38 | -2.88% | 70,749 |
| Apr 1, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.82 | 1.20% | 5,604 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.23 | -0.71% | 4,222 |
| Mar 27, 2026 | 50.65 | 50.65 | 50.36 | 50.36 | 49.58 | -9.36% | 4,178 |
| Mar 26, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 54.70 | -0.16% | 33,151 |
| Mar 25, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 54.79 | -0.64% | 7,033 |
| Mar 24, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 55.14 | 3.59% | 16,061 |
| Mar 23, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 53.23 | -0.92% | 26,256 |
| Mar 20, 2026 | 54.50 | 54.57 | 54.50 | 54.57 | 53.72 | 4.21% | 1,171 |
| Mar 12, 2026 | 52.60 | 52.60 | 52.37 | 52.37 | 51.55 | -0.22% | 1,200 |
| Mar 11, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 51.67 | 0.93% | 1,766 |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | -2.65% | 373 |
| Mar 5, 2026 | 53.39 | 53.41 | 53.28 | 53.41 | 52.59 | 0.55% | 2,745 |
| Feb 27, 2026 | 53.11 | 53.12 | 53.11 | 53.12 | 52.30 | 0.13% | 4,524 |
| Feb 26, 2026 | 53.61 | 53.61 | 53.05 | 53.05 | 52.23 | -1.27% | 5,126 |
| Feb 25, 2026 | 51.21 | 53.95 | 51.21 | 53.73 | 52.90 | 5.66% | 840 |
| Feb 24, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.06 | 1.50% | 113 |
| Feb 23, 2026 | 52.00 | 52.00 | 50.07 | 50.10 | 49.32 | -2.28% | 3,358 |
| Feb 17, 2026 | 51.28 | 51.28 | 51.27 | 51.27 | 50.48 | 2.81% | 1,112 |
| Feb 10, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.10 | 4.33% | 16,887 |
| Feb 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.06 | -1.26% | 20,363 |
| Jan 29, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 47.66 | -2.56% | 1,741 |
| Jan 27, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 48.20 | -5.14% | 19,631 |
| Jan 26, 2026 | 52.65 | 52.65 | 52.37 | 52.37 | 50.81 | 0.06% | 1,567 |
| Jan 23, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 50.78 | 1.66% | 8,527 |
| Jan 20, 2026 | 51.86 | 51.86 | 51.47 | 51.49 | 49.95 | -2.84% | 2,865 |
| Jan 16, 2026 | 52.84 | 52.99 | 52.84 | 52.99 | 51.41 | 8.64% | 9,804 |
| Jan 13, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 47.32 | -0.05% | 31,296 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.34 | 1.23% | 3,740 |
| Dec 30, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 46.77 | 0.14% | 3,175 |
| Dec 23, 2025 | 48.32 | 48.32 | 48.14 | 48.14 | 46.70 | 0.29% | 37,621 |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.57 | 0.11% | 415 |
| Dec 11, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 46.52 | -0.97% | 528 |
| Dec 10, 2025 | 48.44 | 48.44 | 48.42 | 48.42 | 46.97 | 5.21% | 1,500 |
| Nov 19, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 44.65 | -1.52% | 5,397 |
| Nov 13, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 45.33 | -0.55% | 3,901 |
| Nov 12, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 45.59 | 0.38% | 3,508 |
| Nov 11, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 44.73 | 0.40% | 3,400 |
| Nov 10, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 44.55 | 0.74% | 2,938 |
| Nov 6, 2025 | 46.20 | 46.28 | 46.20 | 46.28 | 44.22 | 1.82% | 3,425 |
| Nov 5, 2025 | 45.67 | 45.67 | 45.45 | 45.45 | 43.43 | -4.74% | 3,222 |