Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.43	73.03	72.22	72.36	72.36	-0.65%	241,950
Feb 26, 2026	73.69	74.40	72.41	72.83	72.83	-1.01%	266,768
Feb 25, 2026	70.90	73.99	70.20	73.57	73.57	5.30%	278,408
Feb 24, 2026	69.00	69.87	68.87	69.87	69.87	1.30%	175,151
Feb 23, 2026	68.63	69.12	68.26	68.97	68.97	0.50%	150,173
Feb 20, 2026	69.03	69.35	68.57	68.63	68.63	-1.18%	72,639
Feb 19, 2026	69.83	69.83	69.14	69.45	69.45	-0.67%	66,040
Feb 18, 2026	70.50	70.84	69.53	69.92	69.92	-0.60%	121,568
Feb 17, 2026	69.15	70.34	69.15	70.34	70.34	1.94%	175,453
Feb 13, 2026	68.68	69.62	68.42	69.00	69.00	0.73%	171,024
Feb 12, 2026	68.98	69.23	68.50	68.50	68.50	-0.36%	217,063
Feb 11, 2026	68.00	69.13	67.86	68.75	68.75	0.97%	168,935
Feb 10, 2026	67.15	68.20	66.86	68.09	68.09	1.37%	221,099
Feb 9, 2026	66.71	67.36	66.42	67.17	67.17	0.80%	97,287
Feb 6, 2026	66.47	67.25	66.35	66.64	66.64	0.24%	151,928
Feb 5, 2026	66.39	66.48	64.76	66.48	66.48	0.41%	267,385
Feb 4, 2026	66.46	66.74	66.14	66.21	66.21	-0.47%	240,431
Feb 3, 2026	66.61	67.00	66.26	66.52	66.52	0.02%	147,227
Feb 2, 2026	66.10	67.02	66.02	66.51	66.51	1.34%	160,926
Jan 30, 2026	65.33	66.10	65.18	65.63	65.63	0.47%	196,535
Jan 29, 2026	66.50	66.55	64.94	65.32	65.32	-1.76%	247,308
Jan 28, 2026	66.87	67.23	66.44	66.49	66.49	-1.50%	399,150
Jan 27, 2026	66.98	67.73	66.58	67.50	66.51	-5.94%	1,004,254
Jan 26, 2026	72.30	72.30	71.27	71.76	70.71	-0.66%	98,736
Jan 23, 2026	71.50	72.57	71.50	72.24	71.18	0.99%	121,773
Jan 22, 2026	71.50	72.48	71.40	71.53	70.48	0.65%	84,632
Jan 21, 2026	71.55	71.60	70.60	71.07	70.03	-0.20%	103,147
Jan 20, 2026	72.00	72.43	70.94	71.21	70.17	-0.59%	131,871
Jan 19, 2026	72.90	73.00	71.27	71.63	70.58	-2.10%	46,818
Jan 16, 2026	71.19	74.39	71.19	73.17	72.10	3.26%	282,319
Jan 15, 2026	68.26	72.20	68.26	70.86	69.82	3.58%	258,718
Jan 14, 2026	67.43	68.51	67.41	68.41	67.41	1.63%	93,080
Jan 13, 2026	67.87	68.45	67.29	67.31	66.33	-1.42%	134,964
Jan 12, 2026	67.96	68.37	67.82	68.28	67.28	0.47%	115,006
Jan 9, 2026	66.93	68.11	66.90	67.96	66.97	1.40%	36,564
Jan 8, 2026	67.33	68.00	67.02	67.02	66.04	0.06%	53,626
Jan 7, 2026	67.99	68.50	66.90	66.98	66.00	-1.86%	46,962
Jan 6, 2026	67.25	68.32	67.25	68.25	67.25	1.19%	48,665
Jan 5, 2026	67.11	67.45	66.42	67.45	66.46	0.51%	109,315
Jan 2, 2026	66.81	67.49	66.62	67.11	66.13	0.96%	89,904
Dec 31, 2025	66.26	66.52	65.99	66.47	65.50	0.32%	47,010
Dec 30, 2025	66.18	66.50	66.05	66.26	65.29	0.12%	95,577
Dec 29, 2025	65.99	66.28	65.80	66.18	65.21	0.17%	59,795
Dec 24, 2025	65.91	66.19	65.75	66.07	65.10	0.24%	15,152
Dec 23, 2025	66.12	66.86	65.72	65.91	64.95	-0.38%	100,887
Dec 22, 2025	65.54	66.23	65.11	66.16	65.19	0.56%	80,194
Dec 19, 2025	66.28	66.28	65.58	65.79	64.83	-0.41%	82,518
Dec 18, 2025	66.67	67.67	65.86	66.06	65.09	-0.62%	79,782
Dec 17, 2025	66.46	66.66	66.13	66.47	65.50	0.57%	61,682
Dec 16, 2025	66.01	66.31	65.76	66.09	65.12	-0.24%	45,109