Cogeco Inc. (CGECF)
OTCMKTS · Delayed Price · Currency is USD
42.67
0.00 (0.00%)
Aug 20, 2025, 4:00 PM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - | - |
| Aug 20, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - | 1,315 |
| Aug 19, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - | - |
| Aug 18, 2025 | 43.44 | 43.44 | 42.67 | 42.67 | 42.67 | 1.60% | 500 |
| Aug 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 60 |
| Aug 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.08% | 145 |
| Aug 11, 2025 | 41.69 | 41.69 | 41.55 | 41.55 | 41.55 | -1.18% | 237 |
| Aug 8, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 485 |
| Aug 7, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.97% | 175 |
| Aug 6, 2025 | 42.47 | 42.47 | 42.45 | 42.46 | 42.46 | -0.26% | 350 |
| Aug 5, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.48% | 100 |
| Aug 4, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - | - |
| Aug 1, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - | - |
| Jul 31, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 2.20% | 108 |
| Jul 30, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -8.22% | 100 |
| Jul 29, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - | 801 |
| Jul 28, 2025 | 45.45 | 45.45 | 45.16 | 45.16 | 44.50 | -0.68% | 1,900 |
| Jul 25, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 44.81 | -1.15% | 2,185 |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.33 | -0.26% | 2,200 |
| Jul 23, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.45 | - | 1,200 |
| Jul 22, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.45 | - | 1,553 |
| Jul 21, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.45 | - | 387 |
| Jul 18, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.45 | -5.88% | 201 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.28 | - | - |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.28 | - | 850 |
| Jul 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.28 | 0.08% | 102 |
| Jul 14, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | 240 |
| Jul 11, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | 94 |
| Jul 10, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | - |
| Jul 9, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | 200 |
| Jul 8, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | 290 |
| Jul 7, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | 390 |
| Jul 3, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | - | - |
| Jul 2, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.24 | 3.75% | 100 |
| Jul 1, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.50 | - | - |
| Jun 30, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.50 | - | 100 |
| Jun 27, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.50 | - | 200 |
| Jun 26, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.50 | - | 400 |
| Jun 25, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.50 | - | 100 |
| Jun 24, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.50 | 0.32% | 146 |
| Jun 23, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.35 | - | 100 |
| Jun 20, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.35 | -1.09% | 916 |
| Jun 18, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 46.87 | - | 94 |
| Jun 17, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 46.87 | - | - |
| Jun 16, 2025 | 48.00 | 48.00 | 47.56 | 47.56 | 46.87 | 0.30% | 875 |
| Jun 13, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.73 | - | 25 |
| Jun 12, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.73 | - | - |
| Jun 11, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.73 | -0.42% | 800 |