Cogeco Inc. (CGECF)
OTCMKTS
· Delayed Price · Currency is USD
47.00
+2.50 (5.62%)
May 19, 2025, 11:53 AM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| May 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | 131 |
| May 16, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| May 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| May 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 16 |
| May 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 300 |
| May 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.19% | 240 |
| May 9, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - | 100 |
| May 8, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 5.00% | 600 |
| May 7, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | 100 |
| May 6, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | 400 |
| May 5, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | 200 |
| May 2, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 3.51% | 1,500 |
| May 1, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 760 |
| Apr 30, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 900 |
| Apr 29, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 1,200 |
| Apr 28, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 12,200 |
| Apr 25, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 2,244 |
| Apr 24, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 1,150 |
| 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 |