Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	67.72	68.34	67.50	68.30	68.30	1.17%	44,123
Nov 27, 2025	67.20	67.96	67.20	67.51	67.51	0.40%	19,475
Nov 26, 2025	68.00	68.32	66.90	67.24	67.24	-1.38%	166,841
Nov 25, 2025	67.73	68.60	67.73	68.18	68.18	1.38%	122,289
Nov 24, 2025	66.33	67.40	66.33	67.25	67.25	1.13%	148,319
Nov 21, 2025	65.76	67.39	65.76	66.50	66.50	1.09%	116,737
Nov 20, 2025	65.73	66.22	65.62	65.78	65.78	0.24%	96,087
Nov 19, 2025	64.81	65.73	64.66	65.62	65.62	1.55%	67,949
Nov 18, 2025	65.10	65.45	64.51	64.62	64.62	-1.28%	58,776
Nov 17, 2025	65.97	66.00	65.08	65.46	65.46	-0.68%	56,187
Nov 14, 2025	65.62	65.97	65.02	65.91	65.91	0.05%	68,001
Nov 13, 2025	65.67	66.03	65.32	65.88	65.88	0.32%	63,319
Nov 12, 2025	64.16	66.27	64.16	65.67	65.67	0.55%	97,764
Nov 11, 2025	65.00	65.74	65.00	65.31	64.32	0.12%	55,542
Nov 10, 2025	64.97	65.53	64.85	65.23	64.24	0.38%	70,236
Nov 7, 2025	64.60	65.34	64.33	64.98	64.00	0.56%	65,852
Nov 6, 2025	64.66	65.73	64.42	64.62	63.64	0.65%	138,997
Nov 5, 2025	64.87	64.87	63.95	64.20	63.23	-0.39%	154,617
Nov 4, 2025	65.17	65.60	63.88	64.45	63.48	-2.13%	65,804
Nov 3, 2025	64.00	65.93	63.86	65.85	64.85	3.12%	79,339
Oct 31, 2025	61.60	64.50	61.60	63.86	62.89	4.13%	173,944
Oct 30, 2025	66.04	66.04	61.05	61.33	60.40	-7.38%	285,184
Oct 29, 2025	66.34	66.57	65.95	66.22	65.22	-0.39%	33,925
Oct 28, 2025	66.59	67.13	66.35	66.48	65.48	-0.02%	91,457
Oct 27, 2025	66.57	67.04	66.24	66.49	65.49	-0.57%	37,769
Oct 24, 2025	67.17	67.48	66.72	66.87	65.86	-0.48%	62,156
Oct 23, 2025	67.36	68.11	67.14	67.19	66.17	-0.24%	79,912
Oct 22, 2025	66.67	67.35	66.28	67.35	66.33	1.58%	63,610
Oct 21, 2025	66.17	66.80	66.14	66.30	65.30	0.59%	79,495
Oct 20, 2025	66.53	66.53	65.62	65.91	64.91	-0.98%	103,080
Oct 17, 2025	64.50	66.64	64.50	66.56	65.55	2.86%	100,478
Oct 16, 2025	64.51	65.12	64.51	64.71	63.73	0.11%	84,827
Oct 15, 2025	64.82	65.60	64.39	64.64	63.66	0.28%	38,490
Oct 14, 2025	64.06	64.67	63.53	64.46	63.49	0.33%	29,683
Oct 10, 2025	64.12	64.58	63.62	64.25	63.28	0.12%	46,590
Oct 9, 2025	63.96	64.38	63.63	64.17	63.20	0.79%	50,301
Oct 8, 2025	63.50	63.82	63.20	63.67	62.71	0.19%	64,380
Oct 7, 2025	64.31	64.36	63.40	63.55	62.59	-0.97%	63,588
Oct 6, 2025	64.66	64.66	63.80	64.17	63.20	-0.63%	49,918
Oct 3, 2025	64.65	64.95	64.13	64.58	63.60	-0.60%	55,664
Oct 2, 2025	64.58	65.25	64.22	64.97	63.99	0.65%	73,159
Oct 1, 2025	63.64	64.79	63.64	64.55	63.57	0.92%	58,348
Sep 30, 2025	64.63	64.63	63.84	63.96	62.99	-1.04%	53,985
Sep 29, 2025	64.78	65.19	64.48	64.63	63.65	-0.17%	29,600
Sep 26, 2025	64.48	65.04	64.25	64.74	63.76	0.98%	78,916
Sep 25, 2025	63.86	64.30	63.60	64.11	63.14	0.74%	47,758
Sep 24, 2025	64.49	65.22	63.44	63.64	62.68	-1.44%	150,633
Sep 23, 2025	64.51	64.85	64.44	64.57	63.59	0.12%	21,355
Sep 22, 2025	65.14	65.86	64.40	64.49	63.52	-1.26%	61,018
Sep 19, 2025	65.06	65.73	64.97	65.31	64.32	-0.03%	74,256