Cogeco Communications Inc. (TSX:CCA)
Canada
· Delayed Price · Currency is CAD 69.10
+0.95 (1.39%)
May 30, 2025, 4:00 PM EDT
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 68.03 | 68.94 | 68.03 | 68.75 | 68.75 | 0.88% | 14,209 |
| May 29, 2025 | 67.90 | 68.67 | 67.00 | 68.15 | 68.15 | 0.43% | 24,800 |
| May 28, 2025 | 67.99 | 67.99 | 66.98 | 67.86 | 67.86 | - | 53,500 |
| May 27, 2025 | 67.83 | 69.02 | 67.65 | 67.86 | 67.86 | -1.11% | 35,600 |
| May 26, 2025 | 68.15 | 68.94 | 68.15 | 68.62 | 68.62 | 0.75% | 22,000 |
| May 23, 2025 | 68.78 | 69.75 | 67.88 | 68.11 | 68.11 | -0.47% | 35,700 |
| May 22, 2025 | 68.14 | 68.99 | 67.28 | 68.43 | 68.43 | 0.37% | 30,914 |
| May 21, 2025 | 68.75 | 69.10 | 67.75 | 68.18 | 68.18 | -0.81% | 36,500 |
| May 20, 2025 | 68.37 | 69.50 | 68.37 | 68.74 | 68.74 | 0.54% | 30,300 |
| May 16, 2025 | 68.64 | 69.05 | 68.28 | 68.37 | 68.37 | -0.32% | 29,510 |
| May 15, 2025 | 67.16 | 69.12 | 67.16 | 68.59 | 68.59 | 2.57% | 34,600 |
| May 14, 2025 | 67.22 | 67.27 | 66.16 | 66.87 | 66.87 | -0.52% | 35,904 |
| May 13, 2025 | 67.75 | 67.97 | 67.12 | 67.22 | 67.22 | -0.72% | 32,717 |
| May 12, 2025 | 69.39 | 70.00 | 67.69 | 67.71 | 67.71 | -2.42% | 94,470 |
| May 9, 2025 | 69.39 | 69.80 | 68.77 | 69.39 | 69.39 | 1.31% | 84,814 |
| May 8, 2025 | 68.25 | 70.15 | 68.25 | 68.49 | 68.49 | 0.45% | 49,837 |
| May 7, 2025 | 67.34 | 68.42 | 67.17 | 68.18 | 68.18 | 1.41% | 28,928 |
| May 6, 2025 | 66.77 | 67.96 | 66.75 | 67.23 | 67.23 | 1.69% | 24,800 |
| May 5, 2025 | 67.12 | 67.12 | 65.84 | 66.11 | 66.11 | -0.65% | 34,502 |
| May 2, 2025 | 66.88 | 67.30 | 66.11 | 66.54 | 66.54 | -0.46% | 32,600 |
| May 1, 2025 | 67.80 | 68.11 | 66.78 | 66.85 | 66.85 | -1.40% | 125,437 |
| Apr 30, 2025 | 66.06 | 67.88 | 66.06 | 67.80 | 67.80 | 2.63% | 77,521 |
| Apr 29, 2025 | 65.65 | 66.19 | 65.45 | 66.06 | 66.06 | 1.12% | 40,237 |
| Apr 28, 2025 | 64.44 | 65.50 | 64.39 | 65.33 | 65.33 | 1.08% | 34,347 |
| Apr 25, 2025 | 64.01 | 64.85 | 63.46 | 64.63 | 64.63 | -0.05% | 88,217 |
| Apr 24, 2025 | 64.37 | 65.06 | 64.37 | 64.66 | 64.66 | 0.45% | 63,100 |
| Apr 23, 2025 | 65.23 | 65.23 | 64.01 | 64.37 | 64.37 | -2.76% | 67,100 |
| Apr 22, 2025 | 66.54 | 67.50 | 65.99 | 66.20 | 65.28 | -0.32% | 66,300 |
| Apr 21, 2025 | 65.95 | 66.45 | 65.70 | 66.41 | 65.49 | 1.10% | 68,800 |
| Apr 17, 2025 | 64.82 | 66.25 | 64.82 | 65.69 | 64.78 | 1.09% | 53,100 |
| Apr 16, 2025 | 65.08 | 66.09 | 64.92 | 64.98 | 64.07 | -0.37% | 42,300 |
| Apr 15, 2025 | 64.73 | 65.50 | 64.68 | 65.22 | 64.31 | 0.60% | 72,414 |
| Apr 14, 2025 | 63.45 | 64.95 | 63.16 | 64.83 | 63.93 | 3.68% | 83,500 |
| Apr 11, 2025 | 61.41 | 63.61 | 61.25 | 62.53 | 61.66 | 1.66% | 86,200 |
| Apr 10, 2025 | 64.53 | 65.99 | 60.75 | 61.51 | 60.65 | -7.22% | 142,900 |
| Apr 9, 2025 | 65.03 | 67.15 | 63.70 | 66.30 | 65.38 | 0.09% | 180,300 |
| Apr 8, 2025 | 66.61 | 67.10 | 65.65 | 66.24 | 65.32 | 0.33% | 102,200 |
| Apr 7, 2025 | 65.10 | 67.28 | 64.56 | 66.02 | 65.10 | -1.42% | 97,400 |
| Apr 4, 2025 | 68.94 | 69.08 | 66.65 | 66.97 | 66.04 | -3.11% | 73,711 |
| Apr 3, 2025 | 68.50 | 70.00 | 68.32 | 69.12 | 68.16 | 0.04% | 64,344 |
| Apr 2, 2025 | 70.19 | 70.19 | 68.63 | 69.09 | 68.13 | -0.59% | 57,000 |
| Apr 1, 2025 | 70.46 | 70.46 | 68.79 | 69.50 | 68.53 | -0.97% | 161,900 |
| Mar 31, 2025 | 67.72 | 70.45 | 67.37 | 70.18 | 69.20 | 2.60% | 108,900 |
| Mar 28, 2025 | 69.13 | 69.37 | 68.38 | 68.40 | 67.45 | -1.16% | 45,900 |
| Mar 27, 2025 | 67.54 | 70.10 | 67.54 | 69.20 | 68.24 | 2.34% | 87,900 |
| Mar 26, 2025 | 67.50 | 67.65 | 66.91 | 67.62 | 66.68 | 0.61% | 42,502 |
| Mar 25, 2025 | 66.31 | 67.52 | 66.31 | 67.21 | 66.27 | 1.07% | 36,200 |
| Mar 24, 2025 | 66.94 | 67.69 | 65.81 | 66.50 | 65.57 | -0.25% | 92,700 |
| Mar 21, 2025 | 66.21 | 68.44 | 65.61 | 66.67 | 65.74 | 0.69% | 1,338,725 |
| Mar 20, 2025 | 66.99 | 67.01 | 65.95 | 66.21 | 65.29 | -1.94% | 100,900 |