Skip to main content
Cogeco Communications Inc. (TSX:CCA)
Canada flag Canada · Delayed Price · Currency is CAD
68.48
+0.10 (0.15%)
Jun 20, 2025, 4:00 PM EDT

Cogeco Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202568.3469.0768.0268.4868.480.15%112,113
Jun 19, 202568.0468.4567.9168.3868.380.15%9,000
Jun 18, 202567.9768.7967.4568.2868.280.86%55,339
Jun 17, 202568.4768.4767.4367.7067.70-0.92%21,606
Jun 16, 202568.4868.4867.8168.3368.330.92%31,405
Jun 13, 202567.9668.1167.3567.7167.71-0.73%66,625
Jun 12, 202568.0868.3467.7168.2168.210.56%36,300
Jun 11, 202567.5168.0567.0967.8367.830.67%37,639
Jun 10, 202567.4668.2267.2767.3867.38-0.07%24,800
Jun 9, 202567.8968.8267.2667.4367.43-0.68%20,906
Jun 6, 202569.0769.1067.6767.8967.89-1.09%29,000
Jun 5, 202568.5069.1368.0068.6468.640.09%22,900
Jun 4, 202568.0968.8268.0968.5868.580.23%34,100
Jun 3, 202568.5368.7267.6168.4268.42-0.41%77,035
Jun 2, 202568.5369.2068.5368.7068.70-0.58%57,800
May 30, 202568.0369.1068.0369.1069.101.39%100,828
May 29, 202567.9068.6767.0068.1568.150.43%24,800
May 28, 202567.9967.9966.9867.8667.86-53,500
May 27, 202567.8369.0267.6567.8667.86-1.11%35,600
May 26, 202568.1568.9468.1568.6268.620.75%22,000
May 23, 202568.7869.7567.8868.1168.11-0.47%35,700
May 22, 202568.1468.9967.2868.4368.430.37%30,914
May 21, 202568.7569.1067.7568.1868.18-0.81%36,500
May 20, 202568.3769.5068.3768.7468.740.54%30,300
May 16, 202568.6469.0568.2868.3768.37-0.32%29,510
May 15, 202567.1669.1267.1668.5968.592.57%34,600
May 14, 202567.2267.2766.1666.8766.87-0.52%35,904
May 13, 202567.7567.9767.1267.2267.22-0.72%32,717
May 12, 202569.3970.0067.6967.7167.71-2.42%94,470
May 9, 202569.3969.8068.7769.3969.391.31%84,814
May 8, 202568.2570.1568.2568.4968.490.45%49,837
May 7, 202567.3468.4267.1768.1868.181.41%28,928
May 6, 202566.7767.9666.7567.2367.231.69%24,800
May 5, 202567.1267.1265.8466.1166.11-0.65%34,502
May 2, 202566.8867.3066.1166.5466.54-0.46%32,600
May 1, 202567.8068.1166.7866.8566.85-1.40%125,437
Apr 30, 202566.0667.8866.0667.8067.802.63%77,521
Apr 29, 202565.6566.1965.4566.0666.061.12%40,237
Apr 28, 202564.4465.5064.3965.3365.331.08%34,347
Apr 25, 202564.0164.8563.4664.6364.63-0.05%88,217
Apr 24, 202564.3765.0664.3764.6664.660.45%63,100
Apr 23, 202565.2365.2364.0164.3764.37-2.76%67,100
Apr 22, 202566.5467.5065.9966.2065.28-0.32%66,300
Apr 21, 202565.9566.4565.7066.4165.491.10%68,800
Apr 17, 202564.8266.2564.8265.6964.781.09%53,100
Apr 16, 202565.0866.0964.9264.9864.07-0.37%42,300
Apr 15, 202564.7365.5064.6865.2264.310.60%72,414
Apr 14, 202563.4564.9563.1664.8363.933.68%83,500
Apr 11, 202561.4163.6161.2562.5361.661.66%86,200
Apr 10, 202564.5365.9960.7561.5160.65-7.22%142,900