Cogeco Communications Inc. (TSX:CCA)
Canada
· Delayed Price · Currency is CAD 68.40
-0.80 (-1.16%)
Mar 28, 2025, 4:00 PM EST
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.13 | 69.37 | 68.38 | 68.52 | 68.52 | -0.98% | 35,209 |
| Mar 27, 2025 | 67.54 | 70.10 | 67.54 | 69.20 | 69.20 | 2.34% | 87,894 |
| Mar 26, 2025 | 67.50 | 67.65 | 66.91 | 67.62 | 67.62 | 0.61% | 42,565 |
| Mar 25, 2025 | 66.31 | 67.52 | 66.31 | 67.21 | 67.21 | 1.07% | 36,262 |
| Mar 24, 2025 | 66.94 | 67.69 | 65.81 | 66.50 | 66.50 | -0.25% | 92,700 |
| Mar 21, 2025 | 66.21 | 68.44 | 65.61 | 66.67 | 66.67 | 0.69% | 1,338,725 |
| Mar 20, 2025 | 66.99 | 67.01 | 65.95 | 66.21 | 66.21 | -1.94% | 100,927 |
| Mar 19, 2025 | 67.29 | 67.55 | 66.99 | 67.52 | 67.52 | 0.37% | 54,216 |
| Mar 18, 2025 | 67.97 | 68.64 | 66.85 | 67.27 | 67.27 | -0.93% | 67,500 |
| Mar 17, 2025 | 67.33 | 68.61 | 67.33 | 67.90 | 67.90 | 0.89% | 72,400 |
| Mar 14, 2025 | 66.49 | 67.71 | 66.49 | 67.30 | 67.30 | 0.37% | 31,577 |
| Mar 13, 2025 | 66.20 | 67.68 | 66.20 | 67.05 | 67.05 | 0.84% | 78,200 |
| Mar 12, 2025 | 66.32 | 67.00 | 65.64 | 66.49 | 66.49 | -0.86% | 81,452 |
| Mar 11, 2025 | 66.53 | 67.23 | 65.92 | 67.07 | 67.07 | 0.92% | 91,000 |
| Mar 10, 2025 | 66.96 | 67.98 | 66.30 | 66.46 | 66.46 | -0.40% | 144,900 |
| Mar 7, 2025 | 66.10 | 67.23 | 65.63 | 66.73 | 66.73 | 1.35% | 51,100 |
| Mar 6, 2025 | 65.44 | 66.28 | 65.40 | 65.84 | 65.84 | -0.35% | 35,100 |
| Mar 5, 2025 | 65.27 | 67.94 | 65.27 | 66.07 | 66.07 | 1.72% | 82,700 |
| Mar 4, 2025 | 65.00 | 65.10 | 63.93 | 64.95 | 64.95 | -0.58% | 51,440 |
| Mar 3, 2025 | 65.32 | 66.39 | 65.17 | 65.33 | 65.33 | -0.67% | 49,605 |
| Feb 28, 2025 | 67.13 | 67.24 | 65.73 | 65.77 | 65.77 | -1.97% | 85,607 |
| Feb 27, 2025 | 67.90 | 68.26 | 67.07 | 67.09 | 67.09 | -1.28% | 56,349 |
| Feb 26, 2025 | 67.15 | 68.15 | 66.94 | 67.96 | 67.96 | 1.45% | 61,800 |
| Feb 25, 2025 | 66.84 | 67.68 | 66.72 | 66.99 | 66.99 | -0.06% | 84,706 |
| Feb 24, 2025 | 65.76 | 67.15 | 65.39 | 67.03 | 67.03 | 2.85% | 91,066 |
| 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 |