Cogeco Communications Inc. (TSX:CCA)
Canada · Delayed Price · Currency is CAD 64.28
+0.23 (0.36%)
Aug 29, 2025, 4:00 PM EDT
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 72.23 | 72.71 | 71.89 | 72.47 | 71.45 | 0.33% | 19,900 |
| Jul 8, 2025 | 72.33 | 73.35 | 71.90 | 72.23 | 71.22 | -0.39% | 41,000 |
| Jul 7, 2025 | 72.84 | 72.85 | 72.31 | 72.51 | 71.49 | -0.45% | 76,909 |
| Jul 4, 2025 | 72.03 | 73.17 | 71.97 | 72.84 | 71.82 | 1.17% | 16,003 |
| Jul 3, 2025 | 72.86 | 73.11 | 71.35 | 72.00 | 70.99 | -1.18% | 35,701 |
| Jul 2, 2025 | 71.06 | 72.87 | 71.00 | 72.86 | 71.84 | 2.55% | 54,238 |
| Jun 30, 2025 | 69.50 | 71.18 | 69.09 | 71.05 | 70.05 | 2.63% | 43,700 |
| Jun 27, 2025 | 68.91 | 69.47 | 68.77 | 69.23 | 68.26 | 0.29% | 46,813 |
| Jun 26, 2025 | 68.99 | 69.13 | 68.50 | 69.03 | 68.06 | 0.13% | 39,844 |
| Jun 25, 2025 | 68.48 | 68.99 | 68.02 | 68.94 | 67.97 | 0.67% | 76,232 |
| Jun 24, 2025 | 69.00 | 69.00 | 68.43 | 68.48 | 67.52 | -0.42% | 40,323 |
| Jun 23, 2025 | 68.13 | 68.88 | 68.13 | 68.77 | 67.80 | 0.42% | 30,700 |
| Jun 20, 2025 | 68.34 | 69.07 | 68.02 | 68.48 | 67.52 | 0.15% | 112,032 |
| Jun 19, 2025 | 68.04 | 68.45 | 67.91 | 68.38 | 67.42 | 0.15% | 9,000 |