Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	72.25	72.66	71.91	72.26	72.26	-0.45%	25,843
Jul 10, 2025	72.73	72.95	72.04	72.59	72.59	0.17%	35,244
Jul 9, 2025	72.23	72.71	71.89	72.47	72.47	0.33%	19,900
Jul 8, 2025	72.33	73.35	71.90	72.23	72.23	-0.39%	41,000
Jul 7, 2025	72.84	72.85	72.31	72.51	72.51	-0.45%	76,909
Jul 4, 2025	72.03	73.17	71.97	72.84	72.84	1.17%	16,003
Jul 3, 2025	72.86	73.11	71.35	72.00	72.00	-1.18%	35,701
Jul 2, 2025	71.06	72.87	71.00	72.86	72.86	2.55%	54,238
Jun 30, 2025	69.50	71.18	69.09	71.05	71.05	2.63%	43,700
Jun 27, 2025	68.91	69.47	68.77	69.23	69.23	0.29%	46,813
Jun 26, 2025	68.99	69.13	68.50	69.03	69.03	0.13%	39,844
Jun 25, 2025	68.48	68.99	68.02	68.94	68.94	0.67%	76,232
Jun 24, 2025	69.00	69.00	68.43	68.48	68.48	-0.42%	40,323
Jun 23, 2025	68.13	68.88	68.13	68.77	68.77	0.42%	30,700
Jun 20, 2025	68.34	69.07	68.02	68.48	68.48	0.15%	112,032
Jun 19, 2025	68.04	68.45	67.91	68.38	68.38	0.15%	9,000
Jun 18, 2025	67.97	68.79	67.45	68.28	68.28	0.86%	55,339
Jun 17, 2025	68.47	68.47	67.43	67.70	67.70	-0.92%	21,606
Jun 16, 2025	68.48	68.48	67.81	68.33	68.33	0.92%	31,405
Jun 13, 2025	67.96	68.11	67.35	67.71	67.71	-0.73%	66,625
Jun 12, 2025	68.08	68.34	67.71	68.21	68.21	0.56%	36,300
Jun 11, 2025	67.51	68.05	67.09	67.83	67.83	0.67%	37,639
Jun 10, 2025	67.46	68.22	67.27	67.38	67.38	-0.07%	24,800
Jun 9, 2025	67.89	68.82	67.26	67.43	67.43	-0.68%	20,906
Jun 6, 2025	69.07	69.10	67.67	67.89	67.89	-1.09%	29,000
Jun 5, 2025	68.50	69.13	68.00	68.64	68.64	0.09%	22,900
Jun 4, 2025	68.09	68.82	68.09	68.58	68.58	0.23%	34,100
Jun 3, 2025	68.53	68.72	67.61	68.42	68.42	-0.41%	77,035
Jun 2, 2025	68.53	69.20	68.53	68.70	68.70	-0.58%	57,800
May 30, 2025	68.03	69.10	68.03	69.10	69.10	1.39%	100,828
May 29, 2025	67.90	68.67	67.00	68.15	68.15	0.43%	24,800
May 28, 2025	67.99	67.99	66.98	67.86	67.86	-	53,500
May 27, 2025	67.83	69.02	67.65	67.86	67.86	-1.11%	35,600
May 26, 2025	68.15	68.94	68.15	68.62	68.62	0.75%	22,000
May 23, 2025	68.78	69.75	67.88	68.11	68.11	-0.47%	35,700
May 22, 2025	68.14	68.99	67.28	68.43	68.43	0.37%	30,914
May 21, 2025	68.75	69.10	67.75	68.18	68.18	-0.81%	36,500
May 20, 2025	68.37	69.50	68.37	68.74	68.74	0.54%	30,300
May 16, 2025	68.64	69.05	68.28	68.37	68.37	-0.32%	29,510
May 15, 2025	67.16	69.12	67.16	68.59	68.59	2.57%	34,600
May 14, 2025	67.22	67.27	66.16	66.87	66.87	-0.52%	35,904
May 13, 2025	67.75	67.97	67.12	67.22	67.22	-0.72%	32,717
May 12, 2025	69.39	70.00	67.69	67.71	67.71	-2.42%	94,470
May 9, 2025	69.39	69.80	68.77	69.39	69.39	1.31%	84,814
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