Cogeco Communications Inc. (TSX:CCA)
Canada · Delayed Price · Currency is CAD 65.31
-0.02 (-0.03%)
Sep 19, 2025, 4:00 PM EDT
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 65.06 | 65.73 | 64.97 | 65.31 | 65.31 | -0.03% | 71,525 |
| Sep 18, 2025 | 66.47 | 66.47 | 65.18 | 65.33 | 65.33 | -1.79% | 64,400 |
| 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 |
| Aug 27, 2025 | 63.47 | 64.63 | 63.47 | 64.19 | 64.19 | 1.02% | 37,300 |
| Aug 26, 2025 | 63.37 | 64.05 | 63.37 | 63.54 | 63.54 | -0.33% | 95,300 |
| Aug 25, 2025 | 63.75 | 63.75 | 62.86 | 63.75 | 63.75 | 0.57% | 40,100 |
| Aug 22, 2025 | 63.51 | 63.86 | 63.39 | 63.39 | 63.39 | 0.08% | 32,915 |
| Aug 21, 2025 | 63.09 | 63.40 | 62.85 | 63.34 | 63.34 | 0.67% | 42,700 |
| Aug 20, 2025 | 62.68 | 63.32 | 62.66 | 62.92 | 62.92 | -0.38% | 34,703 |
| Aug 19, 2025 | 63.59 | 63.79 | 62.93 | 63.16 | 63.16 | -0.30% | 50,600 |
| Aug 18, 2025 | 63.36 | 63.76 | 63.18 | 63.35 | 63.35 | -0.03% | 46,730 |
| Aug 15, 2025 | 62.59 | 63.45 | 62.59 | 63.37 | 63.37 | 0.96% | 40,300 |
| Aug 14, 2025 | 62.64 | 62.93 | 62.12 | 62.77 | 62.77 | 0.42% | 71,600 |
| Aug 13, 2025 | 61.61 | 62.81 | 61.61 | 62.51 | 62.51 | 1.02% | 43,700 |
| Aug 12, 2025 | 61.20 | 62.68 | 60.97 | 61.88 | 61.88 | 0.18% | 59,300 |
| Aug 11, 2025 | 61.61 | 61.93 | 61.38 | 61.77 | 61.77 | 0.41% | 40,800 |
| Aug 8, 2025 | 61.10 | 62.49 | 61.10 | 61.52 | 61.52 | -0.19% | 60,038 |
| Aug 7, 2025 | 62.47 | 62.88 | 61.55 | 61.64 | 61.64 | -1.31% | 39,500 |
| Aug 6, 2025 | 63.00 | 63.30 | 62.16 | 62.46 | 62.46 | -0.92% | 58,300 |
| Aug 5, 2025 | 62.63 | 63.88 | 62.63 | 63.04 | 63.04 | 0.69% | 70,749 |
| Aug 1, 2025 | 62.74 | 62.92 | 61.57 | 62.61 | 62.61 | 0.35% | 113,103 |
| Jul 31, 2025 | 63.80 | 63.80 | 62.29 | 62.39 | 62.39 | -2.06% | 124,400 |
| Jul 30, 2025 | 63.95 | 64.36 | 63.45 | 63.70 | 63.70 | -0.78% | 50,500 |
| Jul 29, 2025 | 64.61 | 65.00 | 63.53 | 64.20 | 64.20 | -2.28% | 90,800 |
| Jul 28, 2025 | 66.60 | 66.61 | 65.61 | 65.70 | 64.78 | -1.17% | 150,200 |
| Jul 25, 2025 | 66.29 | 66.57 | 66.08 | 66.48 | 65.55 | 0.24% | 69,133 |
| Jul 24, 2025 | 66.66 | 67.16 | 66.23 | 66.32 | 65.39 | -0.69% | 62,400 |
| Jul 23, 2025 | 65.58 | 67.05 | 65.44 | 66.78 | 65.84 | 2.28% | 97,000 |
| Jul 22, 2025 | 65.27 | 66.20 | 65.24 | 65.29 | 64.37 | -0.17% | 77,600 |
| Jul 21, 2025 | 65.80 | 66.20 | 65.19 | 65.40 | 64.48 | -0.30% | 86,226 |
| Jul 18, 2025 | 66.03 | 67.21 | 65.32 | 65.60 | 64.68 | -1.26% | 116,941 |
| Jul 17, 2025 | 65.21 | 67.13 | 64.00 | 66.44 | 65.51 | 2.40% | 211,600 |
| Jul 16, 2025 | 69.17 | 69.30 | 64.32 | 64.88 | 63.97 | -8.49% | 352,117 |
| Jul 15, 2025 | 71.92 | 71.93 | 70.80 | 70.90 | 69.91 | -1.40% | 42,100 |
| Jul 14, 2025 | 72.26 | 72.75 | 71.81 | 71.91 | 70.90 | -0.48% | 60,800 |
| Jul 11, 2025 | 72.25 | 72.66 | 71.91 | 72.26 | 71.25 | -0.45% | 25,843 |
| Jul 10, 2025 | 72.73 | 72.95 | 72.04 | 72.59 | 71.57 | 0.17% | 35,244 |