Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	66.18	66.55	65.99	66.25	65.28	-0.18%	64,639
Dec 12, 2025	66.57	66.57	65.77	66.37	65.40	0.74%	61,019
Dec 11, 2025	66.21	66.56	65.88	65.88	64.92	-0.74%	42,786
Dec 10, 2025	67.34	67.36	66.36	66.37	65.40	-0.90%	27,197
Dec 9, 2025	66.80	67.30	66.73	66.97	65.99	0.25%	50,927
Dec 8, 2025	66.97	66.99	66.39	66.80	65.82	-0.40%	75,651
Dec 5, 2025	67.54	68.18	66.68	67.07	66.09	-0.62%	46,571
Dec 4, 2025	68.10	68.45	67.49	67.49	66.50	-0.27%	104,630
Dec 3, 2025	66.33	67.85	66.33	67.67	66.68	1.55%	60,029
Dec 2, 2025	66.97	67.50	66.50	66.64	65.67	-1.05%	125,264
Dec 1, 2025	68.09	68.09	66.82	67.35	66.37	-1.39%	185,598
Nov 28, 2025	67.72	68.34	67.50	68.30	67.30	1.17%	44,123
Nov 27, 2025	67.20	67.96	67.20	67.51	66.52	0.40%	19,475
Nov 26, 2025	68.00	68.32	66.90	67.24	66.26	-1.38%	166,841
Nov 25, 2025	67.73	68.60	67.73	68.18	67.18	1.38%	122,289
Nov 24, 2025	66.33	67.40	66.33	67.25	66.27	1.13%	148,319
Nov 21, 2025	65.76	67.39	65.76	66.50	65.53	1.09%	116,695