Cogeco Communications Inc. (TSX:CCA)
Canada · Delayed Price · Currency is CAD 61.52
-0.12 (-0.19%)
Aug 8, 2025, 4:00 PM EDT
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 61.10 | 62.49 | 61.10 | 61.52 | 61.52 | -0.19% | 60,038 |
| Aug 7, 2025 | 62.47 | 62.88 | 61.55 | 61.64 | 61.64 | -1.31% | 39,500 |
| Aug 6, 2025 | 63.00 | 63.30 | 62.16 | 62.46 | 62.46 | -0.92% | 58,300 |
| Aug 5, 2025 | 62.63 | 63.88 | 62.63 | 63.04 | 63.04 | 0.69% | 70,749 |
| Aug 1, 2025 | 62.74 | 62.92 | 61.57 | 62.61 | 62.61 | 0.35% | 113,103 |
| Jul 31, 2025 | 63.80 | 63.80 | 62.29 | 62.39 | 62.39 | -2.06% | 124,400 |
| Jul 30, 2025 | 63.95 | 64.36 | 63.45 | 63.70 | 63.70 | -0.78% | 50,500 |
| Jul 29, 2025 | 64.61 | 65.00 | 63.53 | 64.20 | 64.20 | -2.28% | 90,800 |
| Jul 28, 2025 | 66.60 | 66.61 | 65.61 | 65.70 | 64.78 | -1.17% | 150,200 |
| Jul 25, 2025 | 66.29 | 66.57 | 66.08 | 66.48 | 65.55 | 0.24% | 69,133 |
| Jul 24, 2025 | 66.66 | 67.16 | 66.23 | 66.32 | 65.39 | -0.69% | 62,400 |
| Jul 23, 2025 | 65.58 | 67.05 | 65.44 | 66.78 | 65.84 | 2.28% | 97,000 |
| Jul 22, 2025 | 65.27 | 66.20 | 65.24 | 65.29 | 64.37 | -0.17% | 77,600 |
| Jul 21, 2025 | 65.80 | 66.20 | 65.19 | 65.40 | 64.48 | -0.30% | 86,226 |
| Jul 18, 2025 | 66.03 | 67.21 | 65.32 | 65.60 | 64.68 | -1.26% | 116,941 |
| Jul 17, 2025 | 65.21 | 67.13 | 64.00 | 66.44 | 65.51 | 2.40% | 211,600 |
| Jul 16, 2025 | 69.17 | 69.30 | 64.32 | 64.88 | 63.97 | -8.49% | 352,117 |
| Jul 15, 2025 | 71.92 | 71.93 | 70.80 | 70.90 | 69.91 | -1.40% | 42,100 |
| Jul 14, 2025 | 72.26 | 72.75 | 71.81 | 71.91 | 70.90 | -0.48% | 60,800 |
| Jul 11, 2025 | 72.25 | 72.66 | 71.91 | 72.26 | 71.25 | -0.45% | 25,843 |
| Jul 10, 2025 | 72.73 | 72.95 | 72.04 | 72.59 | 71.57 | 0.17% | 35,244 |
| Jul 9, 2025 | 72.23 | 72.71 | 71.89 | 72.47 | 71.45 | 0.33% | 19,900 |
| Jul 8, 2025 | 72.33 | 73.35 | 71.90 | 72.23 | 71.22 | -0.39% | 41,000 |
| Jul 7, 2025 | 72.84 | 72.85 | 72.31 | 72.51 | 71.49 | -0.45% | 76,909 |
| Jul 4, 2025 | 72.03 | 73.17 | 71.97 | 72.84 | 71.82 | 1.17% | 16,003 |
| Jul 3, 2025 | 72.86 | 73.11 | 71.35 | 72.00 | 70.99 | -1.18% | 35,701 |
| Jul 2, 2025 | 71.06 | 72.87 | 71.00 | 72.86 | 71.84 | 2.55% | 54,238 |
| Jun 30, 2025 | 69.50 | 71.18 | 69.09 | 71.05 | 70.05 | 2.63% | 43,700 |
| Jun 27, 2025 | 68.91 | 69.47 | 68.77 | 69.23 | 68.26 | 0.29% | 46,813 |
| Jun 26, 2025 | 68.99 | 69.13 | 68.50 | 69.03 | 68.06 | 0.13% | 39,844 |
| Jun 25, 2025 | 68.48 | 68.99 | 68.02 | 68.94 | 67.97 | 0.67% | 76,232 |
| Jun 24, 2025 | 69.00 | 69.00 | 68.43 | 68.48 | 67.52 | -0.42% | 40,323 |
| Jun 23, 2025 | 68.13 | 68.88 | 68.13 | 68.77 | 67.80 | 0.42% | 30,700 |
| Jun 20, 2025 | 68.34 | 69.07 | 68.02 | 68.48 | 67.52 | 0.15% | 112,032 |
| Jun 19, 2025 | 68.04 | 68.45 | 67.91 | 68.38 | 67.42 | 0.15% | 9,000 |
| Jun 18, 2025 | 67.97 | 68.79 | 67.45 | 68.28 | 67.32 | 0.86% | 55,339 |
| Jun 17, 2025 | 68.47 | 68.47 | 67.43 | 67.70 | 66.75 | -0.92% | 21,606 |
| Jun 16, 2025 | 68.48 | 68.48 | 67.81 | 68.33 | 67.37 | 0.92% | 31,405 |
| Jun 13, 2025 | 67.96 | 68.11 | 67.35 | 67.71 | 66.76 | -0.73% | 66,625 |
| Jun 12, 2025 | 68.08 | 68.34 | 67.71 | 68.21 | 67.25 | 0.56% | 36,300 |
| Jun 11, 2025 | 67.51 | 68.05 | 67.09 | 67.83 | 66.88 | 0.67% | 37,639 |
| Jun 10, 2025 | 67.46 | 68.22 | 67.27 | 67.38 | 66.43 | -0.07% | 24,800 |
| Jun 9, 2025 | 67.89 | 68.82 | 67.26 | 67.43 | 66.48 | -0.68% | 20,906 |
| Jun 6, 2025 | 69.07 | 69.10 | 67.67 | 67.89 | 66.94 | -1.09% | 29,000 |
| Jun 5, 2025 | 68.50 | 69.13 | 68.00 | 68.64 | 67.68 | 0.09% | 22,900 |
| Jun 4, 2025 | 68.09 | 68.82 | 68.09 | 68.58 | 67.62 | 0.23% | 34,100 |
| Jun 3, 2025 | 68.53 | 68.72 | 67.61 | 68.42 | 67.46 | -0.41% | 77,035 |
| Jun 2, 2025 | 68.53 | 69.20 | 68.53 | 68.70 | 67.74 | -0.58% | 57,800 |
| May 30, 2025 | 68.03 | 69.10 | 68.03 | 69.10 | 68.13 | 1.39% | 100,828 |
| May 29, 2025 | 67.90 | 68.67 | 67.00 | 68.15 | 67.19 | 0.43% | 24,800 |