Cogeco Communications Inc. (TSX:CCA)
Canada · Delayed Price · Currency is CAD 64.61
-0.01 (-0.02%)
Nov 7, 2025, 10:50 AM EST
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 64.60 | 64.90 | 64.33 | 64.40 | 64.40 | -0.34% | 3,301 |
| Nov 6, 2025 | 64.66 | 65.73 | 64.42 | 64.62 | 64.62 | 0.65% | 139,000 |
| Nov 5, 2025 | 64.87 | 64.87 | 63.95 | 64.20 | 64.20 | -0.39% | 154,617 |
| Nov 4, 2025 | 65.17 | 65.60 | 63.88 | 64.45 | 64.45 | -2.13% | 65,804 |
| Nov 3, 2025 | 64.00 | 65.93 | 63.86 | 65.85 | 65.85 | 3.12% | 79,339 |
| Oct 31, 2025 | 61.60 | 64.50 | 61.60 | 63.86 | 63.86 | 4.13% | 174,044 |
| Oct 30, 2025 | 66.04 | 66.04 | 61.05 | 61.33 | 61.33 | -7.38% | 285,200 |
| Oct 29, 2025 | 66.34 | 66.57 | 65.95 | 66.22 | 66.22 | -0.39% | 33,925 |
| Oct 28, 2025 | 66.59 | 67.13 | 66.35 | 66.48 | 66.48 | -0.02% | 91,500 |
| Oct 27, 2025 | 66.57 | 67.04 | 66.24 | 66.49 | 66.49 | -0.57% | 37,800 |
| Oct 24, 2025 | 67.17 | 67.48 | 66.72 | 66.87 | 66.87 | -0.48% | 62,200 |
| Oct 23, 2025 | 67.36 | 68.11 | 67.14 | 67.19 | 67.19 | -0.24% | 79,912 |
| Oct 22, 2025 | 66.67 | 67.35 | 66.28 | 67.35 | 67.35 | 1.58% | 63,610 |
| Oct 21, 2025 | 66.17 | 66.80 | 66.14 | 66.30 | 66.30 | 0.59% | 79,500 |
| Oct 20, 2025 | 66.53 | 66.53 | 65.62 | 65.91 | 65.91 | -0.98% | 103,100 |
| Oct 17, 2025 | 64.50 | 66.64 | 64.50 | 66.56 | 66.56 | 2.86% | 100,500 |
| Oct 16, 2025 | 64.51 | 65.12 | 64.51 | 64.71 | 64.71 | 0.11% | 84,827 |
| Oct 15, 2025 | 64.82 | 65.60 | 64.39 | 64.64 | 64.64 | 0.28% | 38,500 |
| Oct 14, 2025 | 64.06 | 64.67 | 63.53 | 64.46 | 64.46 | 0.33% | 29,700 |
| Oct 10, 2025 | 64.12 | 64.58 | 63.62 | 64.25 | 64.25 | 0.12% | 46,600 |
| Oct 9, 2025 | 63.96 | 64.38 | 63.63 | 64.17 | 64.17 | 0.79% | 50,301 |
| Oct 8, 2025 | 63.50 | 63.82 | 63.20 | 63.67 | 63.67 | 0.19% | 64,400 |
| Oct 7, 2025 | 64.31 | 64.36 | 63.40 | 63.55 | 63.55 | -0.97% | 63,600 |
| Oct 6, 2025 | 64.66 | 64.66 | 63.80 | 64.17 | 64.17 | -0.63% | 49,918 |
| Oct 3, 2025 | 64.65 | 64.94 | 64.13 | 64.58 | 64.58 | -0.60% | 55,700 |
| Oct 2, 2025 | 64.58 | 65.25 | 64.22 | 64.97 | 64.97 | 0.65% | 73,200 |
| Oct 1, 2025 | 63.64 | 64.79 | 63.64 | 64.55 | 64.55 | 0.92% | 58,348 |
| Sep 30, 2025 | 64.63 | 64.63 | 63.84 | 63.96 | 63.96 | -1.04% | 54,000 |
| Sep 29, 2025 | 64.78 | 65.19 | 64.48 | 64.63 | 64.63 | -0.17% | 29,600 |
| Sep 26, 2025 | 64.48 | 65.04 | 64.25 | 64.74 | 64.74 | 0.98% | 78,916 |
| Sep 25, 2025 | 63.86 | 64.30 | 63.60 | 64.11 | 64.11 | 0.74% | 47,800 |
| Sep 24, 2025 | 64.49 | 65.22 | 63.44 | 63.64 | 63.64 | -1.44% | 150,633 |
| Sep 23, 2025 | 64.51 | 64.85 | 64.44 | 64.57 | 64.57 | 0.12% | 21,400 |
| Sep 22, 2025 | 65.14 | 65.86 | 64.40 | 64.49 | 64.49 | -1.26% | 61,018 |
| Sep 19, 2025 | 65.06 | 65.73 | 64.97 | 65.31 | 65.31 | -0.03% | 74,300 |
| Sep 18, 2025 | 66.47 | 66.47 | 65.18 | 65.33 | 65.33 | -1.79% | 64,444 |
| Sep 17, 2025 | 65.62 | 66.61 | 65.62 | 66.52 | 66.52 | 1.12% | 69,735 |
| Sep 16, 2025 | 65.32 | 66.14 | 65.32 | 65.78 | 65.78 | 0.70% | 121,100 |
| Sep 15, 2025 | 65.69 | 65.98 | 65.01 | 65.32 | 65.32 | -0.65% | 52,200 |
| Sep 12, 2025 | 65.37 | 65.83 | 64.95 | 65.75 | 65.75 | 1.03% | 58,206 |
| Sep 11, 2025 | 65.49 | 65.49 | 64.95 | 65.08 | 65.08 | -0.08% | 37,000 |
| Sep 10, 2025 | 64.58 | 65.25 | 64.43 | 65.13 | 65.13 | 0.85% | 42,021 |
| Sep 9, 2025 | 64.64 | 64.91 | 64.11 | 64.58 | 64.58 | -0.09% | 36,300 |
| Sep 8, 2025 | 64.68 | 64.99 | 63.88 | 64.64 | 64.64 | -0.62% | 45,127 |
| Sep 5, 2025 | 65.06 | 65.53 | 64.98 | 65.04 | 65.04 | 0.08% | 39,500 |
| Sep 4, 2025 | 63.67 | 65.03 | 63.67 | 64.99 | 64.99 | 1.56% | 58,600 |
| Sep 3, 2025 | 63.71 | 64.12 | 63.51 | 63.99 | 63.99 | -0.06% | 53,500 |
| Sep 2, 2025 | 64.00 | 64.27 | 63.48 | 64.03 | 64.03 | -0.39% | 48,200 |
| Aug 29, 2025 | 64.09 | 64.53 | 63.72 | 64.28 | 64.28 | 0.36% | 58,100 |
| Aug 28, 2025 | 64.08 | 64.48 | 63.70 | 64.05 | 64.05 | -0.22% | 48,700 |