Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	264,852
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	-0.25%	193,534
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
Apr 17, 2026	63.61	64.09	63.36	63.76	62.76	0.73%	125,627
Apr 16, 2026	62.77	63.50	62.77	63.30	62.31	1.15%	150,538
Apr 15, 2026	62.10	62.67	61.88	62.58	61.60	0.45%	255,863
Apr 14, 2026	61.90	62.74	61.66	62.30	61.32	0.81%	395,023
Apr 13, 2026	62.00	62.92	61.72	61.80	60.83	0.65%	549,721
Apr 10, 2026	63.00	64.71	60.89	61.40	60.44	-7.95%	963,174
Apr 9, 2026	68.35	68.35	66.42	66.70	65.65	-2.08%	338,341
Apr 8, 2026	69.00	69.02	67.90	68.12	67.05	-0.10%	132,853
Apr 7, 2026	69.28	69.74	67.81	68.19	67.12	-1.12%	176,841
Apr 6, 2026	69.91	70.00	68.70	68.96	67.88	-1.44%	210,276
Apr 2, 2026	69.82	70.17	68.62	69.97	68.87	0.21%	104,844
Apr 1, 2026	70.55	71.23	69.50	69.82	68.73	-1.10%	101,265
Mar 31, 2026	69.07	70.68	69.03	70.60	69.49	2.22%	157,036
Mar 30, 2026	69.90	70.39	68.63	69.07	67.99	-1.37%	93,493
Mar 27, 2026	70.42	71.87	69.68	70.03	68.93	-0.55%	126,076
Mar 26, 2026	75.00	75.20	69.88	70.42	69.32	-8.30%	313,772
Mar 25, 2026	76.84	77.38	76.26	76.79	75.59	0.44%	68,775
Mar 24, 2026	75.97	77.40	75.97	76.45	75.25	-0.01%	100,401
Mar 23, 2026	74.80	76.87	73.71	76.46	75.26	2.38%	149,510
Mar 20, 2026	73.10	74.91	73.10	74.68	73.51	1.51%	1,493,887
Mar 19, 2026	73.61	73.94	72.46	73.57	72.42	-0.24%	99,840
Mar 18, 2026	73.10	73.97	72.91	73.75	72.59	0.99%	93,207
Mar 17, 2026	71.59	73.14	71.50	73.03	71.89	2.07%	179,747
Mar 16, 2026	70.74	71.99	70.67	71.55	70.43	1.22%	239,347
Mar 13, 2026	71.10	71.64	70.63	70.69	69.58	-0.37%	111,696
Mar 12, 2026	71.40	72.32	70.90	70.95	69.84	-0.81%	196,775
Mar 11, 2026	71.78	72.01	71.19	71.53	70.41	-0.79%	89,017
Mar 10, 2026	71.48	72.11	71.23	72.10	70.97	0.87%	124,656
Mar 9, 2026	70.42	71.74	69.95	71.48	70.36	0.35%	198,527
Mar 6, 2026	72.64	72.64	71.00	71.23	70.11	-2.42%	124,757
Mar 5, 2026	73.00	73.65	72.69	73.00	71.86	-	98,999
Mar 4, 2026	73.00	73.63	72.78	73.00	71.86	-0.05%	70,300
Mar 3, 2026	72.26	73.27	71.97	73.04	71.90	0.48%	174,091
Mar 2, 2026	72.00	73.00	71.31	72.69	71.55	0.46%	138,916
Feb 27, 2026	72.43	73.03	72.22	72.36	71.23	-0.65%	241,908
Feb 26, 2026	73.69	74.40	72.41	72.83	71.69	-1.01%	266,768
Feb 25, 2026	70.90	73.99	70.20	73.57	72.42	5.30%	278,328
Feb 24, 2026	69.00	69.87	68.87	69.87	68.78	1.30%	175,151
Feb 23, 2026	68.63	69.12	68.26	68.97	67.89	0.50%	150,071
Feb 20, 2026	69.03	69.35	68.57	68.63	67.55	-1.18%	72,639
Feb 19, 2026	69.83	69.83	69.14	69.45	68.36	-0.67%	66,040
Feb 18, 2026	70.50	70.84	69.53	69.92	68.82	-0.60%	121,568