Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	64.48	64.55	63.63	64.37	64.37	0.03%	109,786
Jun 26, 2026	63.52	64.81	63.52	64.35	64.35	0.89%	152,233
Jun 25, 2026	63.51	64.03	62.82	63.78	63.78	0.33%	130,182
Jun 24, 2026	63.58	63.77	62.77	63.57	63.57	0.16%	54,518
Jun 23, 2026	62.71	64.09	62.32	63.47	63.47	1.21%	62,963
Jun 22, 2026	63.55	63.72	62.63	62.71	62.71	-1.79%	143,560
Jun 19, 2026	63.00	64.30	63.00	63.85	63.85	1.77%	45,447
Jun 18, 2026	64.97	64.97	62.66	62.74	62.74	-3.19%	200,103
Jun 17, 2026	65.44	65.54	64.50	64.81	64.81	-1.04%	72,196
Jun 16, 2026	65.70	65.98	65.18	65.49	65.49	-0.17%	57,643
Jun 15, 2026	67.00	67.00	65.45	65.60	65.60	-1.55%	91,900
Jun 12, 2026	66.59	66.91	66.40	66.63	66.63	0.39%	83,153
Jun 11, 2026	66.30	66.63	65.83	66.37	66.37	0.84%	122,019
Jun 10, 2026	65.74	66.20	65.51	65.82	65.82	0.52%	58,160
Jun 9, 2026	65.49	65.79	64.87	65.48	65.48	0.23%	62,257
Jun 8, 2026	64.98	65.49	64.51	65.33	65.33	1.08%	71,843
Jun 5, 2026	65.67	66.01	64.63	64.63	64.63	-1.42%	65,351
Jun 4, 2026	66.05	66.15	64.79	65.56	65.56	-0.38%	129,444
Jun 3, 2026	65.66	65.98	65.42	65.81	65.81	0.21%	82,388
Jun 2, 2026	65.96	66.79	65.09	65.67	65.67	-0.45%	98,222
Jun 1, 2026	66.48	66.99	64.76	65.97	65.97	-1.86%	178,966
May 29, 2026	66.19	67.22	66.16	67.22	67.22	1.36%	248,302
May 28, 2026	65.66	66.69	65.52	66.32	66.32	0.84%	245,559
May 27, 2026	65.13	66.38	65.13	65.77	65.77	1.04%	118,599
May 26, 2026	65.33	65.73	65.00	65.09	65.09	-0.70%	93,379
May 25, 2026	65.47	65.61	65.04	65.55	65.55	0.24%	34,211
May 22, 2026	64.50	65.56	63.78	65.39	65.39	1.43%	248,113
May 21, 2026	64.21	64.90	63.85	64.47	64.47	0.36%	99,939
May 20, 2026	63.84	64.38	63.69	64.24	64.24	0.71%	277,490
May 19, 2026	62.89	64.03	62.76	63.79	63.79	1.58%	192,706
May 15, 2026	63.10	63.31	62.75	62.80	62.80	-0.49%	336,069
May 14, 2026	63.09	63.45	62.90	63.11	63.11	0.33%	198,636
May 13, 2026	63.02	63.51	62.65	62.90	62.90	-0.30%	231,030
May 12, 2026	63.51	63.81	63.02	63.09	63.09	-0.50%	493,448
May 11, 2026	63.88	64.55	63.41	63.41	63.41	-0.84%	238,738
May 8, 2026	63.84	64.25	63.47	63.95	63.95	0.65%	185,795
May 7, 2026	63.51	63.75	63.15	63.54	63.54	0.02%	460,143
May 6, 2026	63.20	63.86	63.20	63.53	63.53	0.84%	246,083
May 5, 2026	62.95	63.29	62.59	63.00	63.00	0.05%	173,524
May 4, 2026	63.45	63.58	62.95	62.97	62.97	-0.80%	196,800
May 1, 2026	63.25	63.54	62.70	63.48	63.48	0.86%	187,549
Apr 30, 2026	62.23	63.05	62.20	62.94	62.94	1.19%	376,381
Apr 29, 2026	62.61	62.91	62.12	62.20	62.20	-0.78%	182,454
Apr 28, 2026	62.87	63.44	62.68	62.69	62.69	-0.05%	253,364
Apr 27, 2026	62.44	63.52	62.40	62.72	62.72	0.51%	264,784
Apr 24, 2026	63.00	63.00	62.20	62.40	62.40	-0.68%	134,266
Apr 23, 2026	62.00	62.92	61.99	62.83	62.83	1.33%	193,491
Apr 22, 2026	63.13	63.75	62.75	62.99	62.00	-0.24%	163,998
Apr 21, 2026	63.36	64.00	62.91	63.14	62.15	-0.30%	213,010
Apr 20, 2026	63.66	64.40	63.32	63.33	62.34	-0.67%	247,333