Cogeco Inc. (CGECF)
OTCMKTS
· Delayed Price · Currency is USD
43.65
-0.55 (-1.24%)
Apr 23, 2025, 4:00 PM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 44.20 | 44.20 | 43.65 | 43.65 | 43.65 | -3.09% | 700 |
| Apr 22, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.36 | 1.30% | 200 |
| Apr 21, 2025 | 44.16 | 44.68 | 44.16 | 44.46 | 43.79 | 6.45% | 2,392 |
| Apr 17, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | 85 |
| Apr 16, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | 125 |
| Apr 15, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | 896 |
| Apr 14, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | - |
| Apr 11, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | 30 |
| Apr 10, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | - |
| Apr 9, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | - | - |
| Apr 8, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.14 | -5.20% | 100 |
| Apr 7, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.40 | - | 2 |
| Apr 4, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.40 | - | - |
| Apr 3, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.40 | - | 350 |
| Apr 2, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.40 | - | - |
| Apr 1, 2025 | 43.84 | 44.06 | 43.84 | 44.06 | 43.40 | 4.59% | 550 |
| Mar 31, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 28, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 27, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 26, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 25, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 24, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 21, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | 9 |
| Mar 20, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 19, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 18, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 17, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | 267 |
| Mar 14, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 13, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | - | - |
| Mar 12, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.50 | -0.45% | 826 |
| Mar 11, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 41.68 | 2.17% | 250 |
| Mar 10, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 40.80 | 1.02% | 4,065 |
| Mar 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.38 | - | - |
| Mar 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.38 | -3.99% | 100 |
| Mar 5, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.06 | - | - |
| Mar 4, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.06 | - | 200 |
| Mar 3, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.06 | - | - |
| Feb 28, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.06 | - | 13 |
| Feb 27, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.06 | - | - |
| Feb 26, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.06 | 1.87% | 800 |
| Feb 25, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.29 | 2.39% | 300 |
| Feb 24, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | - | - |
| Feb 21, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.33 | -0.15% | 100 |
| Feb 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.38 | - | - |
| Feb 19, 2025 | 40.94 | 41.00 | 40.88 | 41.00 | 40.38 | 2.24% | 8,000 |
| Feb 18, 2025 | 40.15 | 40.15 | 40.03 | 40.10 | 39.50 | - | 760 |
| Feb 14, 2025 | 39.74 | 40.15 | 39.52 | 40.10 | 39.50 | 5.25% | 6,355 |
| Feb 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.53 | - | 53 |
| Feb 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.53 | - | - |
| Feb 11, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.53 | - | - |