Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	51.67	52.27	51.67	52.27	52.27	1.39%	1,725
Feb 9, 2026	51.81	51.81	51.55	51.55	51.55	0.25%	200
Feb 6, 2026	51.10	51.42	51.10	51.42	51.42	2.59%	1,500
Feb 3, 2026	50.12	50.12	50.12	50.12	50.12	1.31%	100
Feb 2, 2026	49.58	49.58	49.47	49.47	49.47	1.56%	275
Jan 30, 2026	48.71	48.71	48.71	48.71	48.71	-1.62%	100
Jan 29, 2026	49.51	49.51	49.51	49.51	49.51	-0.48%	100
Jan 28, 2026	49.36	49.75	49.36	49.75	49.75	-1.49%	570
Jan 27, 2026	49.72	50.54	49.72	50.50	49.79	-2.13%	963
Jan 26, 2026	51.60	51.60	51.60	51.60	50.87	-0.73%	157
Jan 23, 2026	51.85	51.98	51.79	51.98	51.25	0.97%	369
Jan 22, 2026	51.48	51.48	51.48	51.48	50.75	0.88%	295
Jan 21, 2026	51.15	51.15	50.58	51.03	50.31	0.69%	940
Jan 20, 2026	50.63	51.04	50.63	50.68	49.97	-1.17%	600
Jan 16, 2026	50.66	52.02	50.66	51.28	50.56	5.06%	1,150
Jan 15, 2026	49.58	49.58	48.81	48.81	48.12	2.39%	611
Jan 14, 2026	47.62	47.67	47.62	47.67	47.00	1.43%	1,100
Jan 13, 2026	47.00	47.00	47.00	47.00	46.34	-0.06%	3,468
Jan 8, 2026	47.03	47.03	47.03	47.03	46.37	0.62%	100
Jan 5, 2026	46.60	46.74	46.60	46.74	46.08	-0.85%	205
Jan 2, 2026	47.14	47.14	47.14	47.14	46.48	1.68%	154
Dec 30, 2025	46.28	46.36	46.28	46.36	45.71	1.09%	200
Dec 24, 2025	46.06	46.06	45.86	45.86	45.21	-0.04%	200
Dec 23, 2025	46.21	46.21	45.88	45.88	45.23	1.17%	200
Dec 22, 2025	45.35	45.35	45.35	45.35	44.71	0.62%	100
Dec 19, 2025	45.07	45.07	45.07	45.07	44.43	-0.95%	300
Dec 15, 2025	45.50	45.50	45.50	45.50	44.86	-2.12%	2,000
Dec 10, 2025	46.48	46.48	46.48	46.48	45.83	0.22%	2,120
Dec 5, 2025	46.43	46.43	46.38	46.38	45.73	0.19%	320
Dec 4, 2025	46.80	46.80	46.29	46.29	45.64	0.33%	200
Dec 3, 2025	46.13	46.26	46.06	46.14	45.49	1.55%	727
Dec 2, 2025	45.59	45.59	45.43	45.43	44.79	-0.43%	240
Nov 28, 2025	45.72	45.72	45.63	45.63	44.99	0.73%	200
Nov 26, 2025	45.37	45.47	45.23	45.30	44.66	-0.55%	475
Nov 25, 2025	45.58	45.66	45.55	45.55	44.91	1.79%	400
Nov 24, 2025	44.49	44.75	44.49	44.75	44.12	-	200
Nov 21, 2025	43.77	44.81	43.77	44.75	44.12	2.90%	500
Nov 20, 2025	43.59	43.62	43.49	43.49	42.88	-2.14%	4,008
Nov 12, 2025	44.13	44.44	44.13	44.44	43.81	1.85%	216
Nov 7, 2025	43.29	43.63	43.29	43.63	42.32	1.23%	430
Nov 6, 2025	43.13	43.31	43.08	43.10	41.81	2.89%	400
Nov 4, 2025	41.89	41.89	41.89	41.89	40.63	-1.80%	565
Nov 3, 2025	42.66	42.66	42.66	42.66	41.38	7.75%	100
Oct 30, 2025	39.59	39.59	39.59	39.59	38.40	-8.34%	102
Oct 29, 2025	43.19	43.19	43.19	43.19	41.90	-0.43%	101
Oct 21, 2025	43.38	43.38	43.38	43.38	42.08	1.27%	350
Oct 16, 2025	42.83	42.83	42.83	42.83	41.55	-	899
Oct 9, 2025	42.88	42.88	42.83	42.83	41.55	0.07%	400
Oct 8, 2025	42.80	42.80	42.80	42.80	41.52	0.47%	100
Oct 7, 2025	42.55	42.60	42.52	42.60	41.32	-4.57%	1,669