Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	68.25	70.15	68.25	68.49	68.49	0.45%	49,837
May 7, 2025	67.34	68.42	67.17	68.18	68.18	1.41%	28,928
May 6, 2025	66.77	67.96	66.75	67.23	67.23	1.69%	24,800
May 5, 2025	67.12	67.12	65.84	66.11	66.11	-0.65%	34,502
May 2, 2025	66.88	67.30	66.11	66.54	66.54	-0.46%	32,600
May 1, 2025	67.80	68.11	66.78	66.85	66.85	-1.40%	125,437
Apr 30, 2025	66.06	67.88	66.06	67.80	67.80	2.63%	77,521
Apr 29, 2025	65.65	66.19	65.45	66.06	66.06	1.12%	40,237
Apr 28, 2025	64.44	65.50	64.39	65.33	65.33	1.08%	34,347
Apr 25, 2025	64.01	64.85	63.46	64.63	64.63	-0.05%	88,217
Apr 24, 2025	64.37	65.06	64.37	64.66	64.66	0.45%	63,100
Apr 23, 2025	65.23	65.23	64.01	64.37	64.37	-2.76%	67,100
Apr 22, 2025	66.54	67.50	65.99	66.20	65.28	-0.32%	66,300
Apr 21, 2025	65.95	66.45	65.70	66.41	65.49	1.10%	68,800
Apr 17, 2025	64.82	66.25	64.82	65.69	64.78	1.09%	53,100
Apr 16, 2025	65.08	66.09	64.92	64.98	64.07	-0.37%	42,300
Apr 15, 2025	64.73	65.50	64.68	65.22	64.31	0.60%	72,414
Apr 14, 2025	63.45	64.95	63.16	64.83	63.93	3.68%	83,500
Apr 11, 2025	61.41	63.61	61.25	62.53	61.66	1.66%	86,200
Apr 10, 2025	64.53	65.99	60.75	61.51	60.65	-7.22%	142,900
Apr 9, 2025	65.03	67.15	63.70	66.30	65.38	0.09%	180,300
Apr 8, 2025	66.61	67.10	65.65	66.24	65.32	0.33%	102,200
Apr 7, 2025	65.10	67.28	64.56	66.02	65.10	-1.42%	97,400
Apr 4, 2025	68.94	69.08	66.65	66.97	66.04	-3.11%	73,711
Apr 3, 2025	68.50	70.00	68.32	69.12	68.16	0.04%	64,344
Apr 2, 2025	70.19	70.19	68.63	69.09	68.13	-0.59%	57,000
Apr 1, 2025	70.46	70.46	68.79	69.50	68.53	-0.97%	161,900
Mar 31, 2025	67.72	70.45	67.37	70.18	69.20	2.60%	108,900
Mar 28, 2025	69.13	69.37	68.38	68.40	67.45	-1.16%	45,900
Mar 27, 2025	67.54	70.10	67.54	69.20	68.24	2.34%	87,900
Mar 26, 2025	67.50	67.65	66.91	67.62	66.68	0.61%	42,502
Mar 25, 2025	66.31	67.52	66.31	67.21	66.27	1.07%	36,200
Mar 24, 2025	66.94	67.69	65.81	66.50	65.57	-0.25%	92,700
Mar 21, 2025	66.21	68.44	65.61	66.67	65.74	0.69%	1,338,725
Mar 20, 2025	66.99	67.01	65.95	66.21	65.29	-1.94%	100,900
Mar 19, 2025	67.29	67.55	66.99	67.52	66.58	0.37%	54,216
Mar 18, 2025	67.97	68.64	66.85	67.27	66.33	-0.93%	67,500
Mar 17, 2025	67.33	68.61	67.33	67.90	66.95	0.89%	72,400
Mar 14, 2025	66.49	67.71	66.49	67.30	66.36	0.37%	31,500
Mar 13, 2025	66.20	67.68	66.20	67.05	66.12	0.84%	78,200
Mar 12, 2025	66.32	67.00	65.64	66.49	65.56	-0.86%	81,400
Mar 11, 2025	66.53	67.23	65.92	67.07	66.14	0.92%	91,000
Mar 10, 2025	66.96	67.98	66.30	66.46	65.53	-0.40%	144,900
Mar 7, 2025	66.10	67.23	65.63	66.73	65.80	1.35%	51,100
Mar 6, 2025	65.44	66.28	65.40	65.84	64.92	-0.35%	35,100
Mar 5, 2025	65.27	67.94	65.27	66.07	65.15	1.72%	82,700
Mar 4, 2025	65.00	65.10	63.93	64.95	64.05	-0.58%	51,439
Mar 3, 2025	65.32	66.39	65.17	65.33	64.42	-0.67%	49,605
Feb 28, 2025	67.13	67.24	65.73	65.77	64.85	-1.97%	85,607
Feb 27, 2025	67.90	68.26	67.07	67.09	66.16	-1.28%	56,349