Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	65.84	66.65	65.01	66.36	66.36	1.41%	102,971
Dec 19, 2024	65.89	66.10	65.30	65.44	65.44	-1.15%	84,700
Dec 18, 2024	66.85	67.28	65.96	66.20	66.20	-0.90%	58,527
Dec 17, 2024	68.46	68.55	66.31	66.80	66.80	-2.61%	85,100
Dec 16, 2024	69.76	69.79	68.44	68.59	68.59	-2.20%	44,990
Dec 13, 2024	70.58	70.63	69.44	70.13	70.13	-0.64%	30,728
Dec 12, 2024	70.88	71.06	70.00	70.58	70.58	-0.38%	32,500
Dec 11, 2024	72.48	72.48	70.66	70.85	70.85	-1.31%	38,600
Dec 10, 2024	72.06	73.36	71.51	71.79	71.79	-0.83%	50,952
Dec 9, 2024	74.53	75.09	72.09	72.39	72.39	-3.03%	65,218
Dec 6, 2024	74.24	74.80	73.96	74.65	74.65	0.80%	46,900
Dec 5, 2024	73.07	74.13	72.97	74.06	74.06	0.91%	63,947
Dec 4, 2024	72.41	73.43	71.87	73.39	73.39	1.80%	63,219
Dec 3, 2024	70.59	72.35	70.59	72.09	72.09	2.55%	131,600
Dec 2, 2024	70.16	70.35	69.14	70.30	70.30	0.43%	93,447
Nov 29, 2024	67.09	70.00	66.76	70.00	70.00	4.74%	84,400
Nov 28, 2024	66.68	67.33	66.68	66.83	66.83	-0.13%	44,632
Nov 27, 2024	67.01	67.72	66.65	66.92	66.92	-0.13%	87,600
Nov 26, 2024	68.85	68.85	66.85	67.01	67.01	-2.36%	55,906
Nov 25, 2024	69.65	69.76	68.35	68.63	68.63	-0.94%	66,600
Nov 22, 2024	68.49	69.65	68.49	69.28	69.28	1.04%	33,525
Nov 21, 2024	68.52	69.00	68.39	68.57	68.57	-0.61%	44,221
Nov 20, 2024	69.00	69.12	68.39	68.99	68.99	-0.35%	23,362
Nov 19, 2024	68.38	69.57	68.30	69.23	69.23	0.51%	20,827
Nov 18, 2024	69.25	69.88	68.87	68.88	68.88	-0.69%	30,609
Nov 15, 2024	69.42	70.53	69.00	69.36	69.36	-0.60%	45,800
Nov 14, 2024	70.01	71.11	69.44	69.78	69.78	-1.44%	40,447
Nov 13, 2024	71.57	72.00	70.76	70.80	69.88	-1.13%	39,600
Nov 12, 2024	70.99	71.74	70.80	71.61	70.68	-0.04%	53,413
Nov 11, 2024	72.18	72.91	71.28	71.64	70.71	-0.68%	41,900
Nov 8, 2024	71.40	72.36	71.25	72.13	71.19	0.88%	60,600
Nov 7, 2024	71.21	71.52	69.91	71.50	70.57	0.87%	80,731
Nov 6, 2024	70.90	71.40	70.50	70.88	69.96	0.20%	73,646
Nov 5, 2024	69.58	71.24	69.25	70.74	69.82	1.14%	130,112
Nov 4, 2024	70.84	71.98	69.51	69.94	69.03	1.00%	114,549
Nov 1, 2024	69.83	71.54	68.00	69.25	68.35	-1.28%	71,000
Oct 31, 2024	69.71	70.50	69.70	70.15	69.24	0.67%	37,700
Oct 30, 2024	68.84	70.01	68.84	69.68	68.77	0.85%	63,300
Oct 29, 2024	70.71	70.71	68.71	69.09	68.19	-2.10%	49,100
Oct 28, 2024	71.41	71.76	70.41	70.57	69.65	-1.31%	75,700
Oct 25, 2024	71.05	71.86	71.00	71.51	70.58	-0.10%	23,144
Oct 24, 2024	71.97	72.40	71.19	71.58	70.65	-0.38%	53,036
Oct 23, 2024	70.23	71.94	70.23	71.85	70.91	1.25%	47,605
Oct 22, 2024	69.76	71.01	69.56	70.96	70.04	1.03%	56,000
Oct 21, 2024	70.78	71.13	70.19	70.24	69.33	-0.96%	50,300
Oct 18, 2024	71.82	72.39	70.92	70.92	70.00	-1.45%	38,332
Oct 17, 2024	71.49	72.31	71.10	71.96	71.02	1.30%	67,800
Oct 16, 2024	69.75	71.27	69.75	71.04	70.11	1.95%	52,100
Oct 15, 2024	69.30	70.26	69.20	69.68	68.77	0.55%	53,300
Oct 11, 2024	68.71	69.43	68.38	69.30	68.40	1.27%	46,400
Oct 10, 2024	68.41	68.68	67.79	68.43	67.54	0.62%	44,505
Oct 9, 2024	67.91	68.45	67.91	68.01	67.12	0.19%	35,600
Oct 8, 2024	68.26	68.26	67.60	67.88	67.00	-0.56%	34,600
Oct 7, 2024	69.34	69.34	67.69	68.26	67.37	-1.50%	41,918
Oct 4, 2024	69.52	70.02	69.28	69.30	68.40	0.06%	39,600
Oct 3, 2024	70.73	70.73	68.76	69.26	68.36	-2.22%	43,043
Oct 2, 2024	71.04	71.63	70.25	70.83	69.91	-1.20%	40,400
Oct 1, 2024	71.49	71.69	70.53	71.69	70.76	0.27%	59,700
Sep 30, 2024	71.23	71.55	70.90	71.50	70.57	0.22%	54,132
Sep 27, 2024	70.00	71.53	69.66	71.34	70.41	1.78%	119,800
Sep 26, 2024	69.25	70.45	69.05	70.09	69.18	1.20%	110,600
Sep 25, 2024	69.26	69.31	68.47	69.26	68.36	-	48,100
Sep 24, 2024	68.80	69.30	68.18	69.26	68.36	1.63%	58,349
Sep 23, 2024	68.16	68.89	67.88	68.15	67.26	0.04%	362,841
Sep 20, 2024	68.49	68.98	67.45	68.12	67.23	0.96%	314,138
Sep 19, 2024	67.30	67.50	65.75	67.47	66.59	0.75%	114,100
Sep 18, 2024	66.87	67.33	66.70	66.97	66.10	-0.33%	45,600
Sep 17, 2024	67.59	68.00	67.05	67.19	66.32	-0.78%	30,338
Sep 16, 2024	67.07	68.10	66.83	67.72	66.84	1.01%	46,220
Sep 13, 2024	66.48	67.58	66.39	67.04	66.17	0.86%	33,547
Sep 12, 2024	65.27	66.77	65.27	66.47	65.60	1.74%	86,200
Sep 11, 2024	66.03	66.05	64.84	65.33	64.48	-1.61%	48,100
Sep 10, 2024	66.03	66.64	65.96	66.40	65.54	0.56%	46,200
Sep 9, 2024	65.12	66.42	65.12	66.03	65.17	1.44%	41,001
Sep 6, 2024	65.54	65.98	64.70	65.09	64.24	-0.02%	40,100
Sep 5, 2024	65.05	65.43	64.88	65.10	64.25	0.48%	34,541
Sep 4, 2024	64.25	65.36	64.25	64.79	63.95	1.03%	47,300
Sep 3, 2024	64.67	64.81	63.73	64.13	63.29	-0.68%	32,403
Aug 30, 2024	64.12	64.80	63.72	64.57	63.73	0.40%	64,603
Aug 29, 2024	64.90	64.94	63.96	64.31	63.47	-0.89%	22,400
Aug 28, 2024	65.11	65.55	64.38	64.89	64.04	-0.43%	84,930
Aug 27, 2024	65.18	65.25	64.45	65.17	64.32	-0.43%	29,034
Aug 26, 2024	65.22	65.65	65.14	65.45	64.60	0.35%	21,900
Aug 23, 2024	64.75	66.21	64.75	65.22	64.37	0.60%	53,600
Aug 22, 2024	64.67	65.00	64.52	64.83	63.99	0.22%	38,423
Aug 21, 2024	64.63	65.00	64.51	64.69	63.85	0.05%	47,200
Aug 20, 2024	64.64	65.18	64.35	64.66	63.82	-0.60%	44,600
Aug 19, 2024	63.78	65.21	63.78	65.05	64.20	2.15%	57,820
Aug 16, 2024	64.88	64.88	63.52	63.68	62.85	-1.74%	50,300
Aug 15, 2024	65.00	65.20	63.72	64.81	63.97	0.06%	37,800
Aug 14, 2024	65.73	65.81	64.29	64.77	63.93	-1.46%	32,220
Aug 13, 2024	64.47	65.89	64.47	65.73	64.87	1.40%	106,300
Aug 12, 2024	64.84	65.17	64.21	64.82	63.98	-0.15%	39,216
Aug 9, 2024	65.12	65.32	64.61	64.92	64.07	-0.43%	50,012
Aug 8, 2024	63.93	65.58	63.92	65.20	64.35	2.39%	120,600
Aug 7, 2024	64.13	64.58	63.45	63.68	62.85	0.02%	50,635
Aug 6, 2024	63.21	64.41	62.75	63.67	62.84	-0.22%	82,700
Aug 2, 2024	63.72	64.22	63.50	63.81	62.98	-0.48%	65,600
Aug 1, 2024	63.30	64.13	63.25	64.12	63.28	1.30%	64,900
Jul 31, 2024	63.31	63.50	62.82	63.30	62.48	0.97%	48,400