Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	65.08	65.51	64.70	65.17	65.17	0.22%	90,723
Feb 20, 2025	64.83	65.36	64.10	65.03	65.03	-0.11%	79,200
Feb 19, 2025	65.23	66.31	64.34	65.10	65.10	-0.52%	169,800
Feb 18, 2025	64.83	65.79	64.33	65.44	65.44	0.88%	106,439
Feb 14, 2025	63.84	64.96	63.84	64.87	64.87	1.61%	79,216
Feb 13, 2025	64.02	64.97	63.71	63.84	63.84	0.41%	130,700
Feb 12, 2025	62.99	63.65	62.99	63.58	63.58	0.36%	42,300
Feb 11, 2025	62.82	63.63	62.60	63.35	63.35	0.68%	82,300
Feb 10, 2025	62.55	63.46	62.47	62.92	62.92	1.21%	109,500
Feb 7, 2025	62.93	63.09	62.05	62.17	62.17	-1.49%	94,500
Feb 6, 2025	63.69	64.61	62.80	63.11	63.11	-1.25%	137,042
Feb 5, 2025	63.00	63.99	62.50	63.91	63.91	2.17%	73,725
Feb 4, 2025	60.08	63.14	59.90	62.55	62.55	4.13%	151,700
Feb 3, 2025	59.41	60.37	59.10	60.07	60.07	-1.77%	142,800
Jan 31, 2025	61.80	61.89	60.68	61.15	61.15	-0.96%	122,610
Jan 30, 2025	61.34	62.68	61.17	61.74	61.74	1.25%	77,513
Jan 29, 2025	60.29	61.38	60.29	60.98	60.98	0.30%	63,200
Jan 28, 2025	60.78	60.97	60.25	60.80	60.80	0.53%	73,000
Jan 27, 2025	60.68	62.31	60.38	60.48	60.48	-2.78%	111,630
Jan 24, 2025	61.71	62.59	61.59	62.21	61.29	0.74%	92,838
Jan 23, 2025	61.58	62.18	61.22	61.75	60.83	0.67%	103,735
Jan 22, 2025	61.35	61.59	60.60	61.34	60.43	0.13%	93,800
Jan 21, 2025	61.83	61.99	61.03	61.26	60.35	-1.00%	129,500
Jan 20, 2025	61.35	62.50	61.35	61.88	60.96	-0.35%	84,461
Jan 17, 2025	62.68	63.35	61.63	62.10	61.18	-0.54%	175,245
Jan 16, 2025	61.87	62.90	61.00	62.44	61.51	0.94%	134,705
Jan 15, 2025	62.22	63.58	61.81	61.86	60.94	-2.48%	215,800
Jan 14, 2025	69.80	70.00	62.28	63.43	62.49	-5.93%	248,600
Jan 13, 2025	67.26	68.07	67.00	67.43	66.43	-0.41%	60,802
Jan 10, 2025	68.27	68.54	67.40	67.71	66.71	-1.71%	62,377
Jan 9, 2025	69.01	69.13	68.15	68.89	67.87	-0.59%	41,429
Jan 8, 2025	71.24	71.24	69.04	69.30	68.27	-2.53%	59,007
Jan 7, 2025	69.48	72.12	69.48	71.10	70.05	2.94%	98,400
Jan 6, 2025	69.22	69.47	68.15	69.07	68.05	0.52%	65,004
Jan 3, 2025	68.04	69.45	68.04	68.71	67.69	0.98%	34,825
Jan 2, 2025	67.63	68.40	67.62	68.04	67.03	1.02%	21,027
Dec 31, 2024	66.26	67.90	66.26	67.35	66.35	1.19%	33,700
Dec 30, 2024	66.50	67.23	65.92	66.56	65.57	-0.31%	19,818
Dec 27, 2024	68.10	68.24	66.39	66.77	66.77	0.95%	49,500
Dec 24, 2024	66.30	66.67	65.86	66.14	66.14	-0.56%	14,900
Dec 23, 2024	66.37	67.39	64.67	66.51	66.51	0.23%	40,600
Dec 20, 2024	65.84	66.65	65.01	66.36	66.36	1.41%	103,000
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