Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	52.43	52.43	48.67	48.70	48.70	-7.11%	624,155
Oct 8, 2026	52.25	52.97	51.76	52.43	52.43	-0.13%	368,087
Oct 7, 2026	51.56	52.86	51.49	52.50	52.50	1.31%	335,621
Oct 6, 2026	51.46	51.83	51.11	51.82	51.82	0.47%	649,715
Oct 5, 2026	52.22	52.22	51.22	51.58	51.58	-1.07%	312,311
Oct 2, 2026	52.10	52.83	51.95	52.14	52.14	0.37%	83,774
Oct 1, 2026	52.20	52.30	51.53	51.95	51.95	-0.48%	197,806
Sep 30, 2026	51.80	52.20	51.30	52.20	52.20	1.85%	368,157
Sep 29, 2026	51.80	52.15	50.96	51.25	51.25	-1.12%	583,198
Sep 28, 2026	54.50	54.51	51.62	51.83	51.83	-5.42%	335,692
Sep 25, 2026	55.93	55.93	54.75	54.80	54.80	-1.84%	193,651
Sep 24, 2026	56.00	56.31	55.55	55.83	55.83	-0.48%	120,753
Sep 23, 2026	56.59	56.64	56.05	56.10	56.10	-1.37%	83,960
Sep 22, 2026	57.74	57.74	56.86	56.88	56.88	-1.39%	79,029
Sep 21, 2026	57.52	57.97	57.30	57.68	57.68	-0.05%	41,138
Sep 18, 2026	57.91	57.91	57.18	57.71	57.71	-0.79%	144,165
Sep 17, 2026	58.05	58.85	57.59	58.17	58.17	0.21%	124,736
Sep 16, 2026	58.14	58.26	57.73	58.05	58.05	0.14%	87,920
Sep 15, 2026	58.49	58.55	57.00	57.97	57.97	-1.01%	130,793
Sep 14, 2026	57.16	58.69	57.07	58.56	58.56	2.45%	130,184
Sep 11, 2026	57.50	57.51	56.90	57.16	57.16	0.02%	72,613
Sep 10, 2026	58.50	59.31	57.09	57.15	57.15	-2.76%	120,721
Sep 9, 2026	59.79	60.00	58.55	58.77	58.77	-1.71%	119,188
Sep 8, 2026	60.17	60.17	59.65	59.79	59.79	-1.14%	65,977
Sep 4, 2026	60.00	60.60	60.00	60.48	60.48	0.80%	60,117
Sep 3, 2026	59.62	60.48	59.62	60.00	60.00	0.82%	95,929
Sep 2, 2026	59.53	60.12	59.13	59.51	59.51	-0.48%	103,921
Sep 1, 2026	59.59	60.30	59.48	59.80	59.80	-0.18%	70,319
Aug 31, 2026	59.95	60.04	59.39	59.91	59.91	-0.22%	221,003
Aug 28, 2026	60.53	60.70	60.03	60.04	60.04	-0.78%	49,771
Aug 27, 2026	60.61	60.65	60.07	60.51	60.51	-0.05%	117,250
Aug 26, 2026	61.06	61.20	60.50	60.54	60.54	-0.88%	97,028
Aug 25, 2026	60.82	61.35	60.43	61.08	61.08	0.59%	140,042
Aug 24, 2026	60.34	60.89	59.94	60.72	60.72	0.35%	121,307
Aug 21, 2026	59.97	61.13	59.78	60.51	60.51	1.32%	359,416
Aug 20, 2026	60.61	61.10	59.14	59.72	59.72	-1.91%	204,428
Aug 19, 2026	61.34	61.98	60.87	60.88	60.88	-0.47%	133,441
Aug 18, 2026	61.23	61.40	60.79	61.17	61.17	-0.20%	101,225
Aug 17, 2026	60.63	61.62	60.40	61.29	61.29	0.29%	194,152
Aug 14, 2026	60.92	61.34	60.82	61.11	61.11	0.56%	165,805
Aug 13, 2026	60.28	61.15	60.28	60.77	60.77	0.63%	253,131
Aug 12, 2026	60.20	60.40	59.53	60.39	60.39	-0.03%	191,302
Aug 11, 2026	59.72	60.49	59.72	60.41	60.41	1.41%	118,659
Aug 10, 2026	61.08	61.08	59.24	59.57	59.57	-2.65%	143,026
Aug 7, 2026	60.88	61.25	60.63	61.19	61.19	0.76%	57,613
Aug 6, 2026	59.78	61.01	59.52	60.73	60.73	1.12%	202,896
Aug 5, 2026	60.80	60.80	59.76	60.06	60.06	-0.86%	126,161
Aug 4, 2026	58.75	60.62	58.42	60.58	60.58	2.50%	176,221
Jul 31, 2026	60.07	60.07	58.97	59.10	59.10	-1.83%	129,055
Jul 30, 2026	61.04	61.04	60.04	60.20	60.20	-2.53%	135,343