Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	60.47	61.92	60.41	61.76	61.76	2.21%	208,770
Jul 28, 2026	61.27	61.60	60.90	61.41	60.42	0.97%	145,109
Jul 27, 2026	60.96	61.05	60.52	60.82	59.84	0.26%	224,277
Jul 24, 2026	60.85	60.96	60.54	60.66	59.69	-0.26%	72,780
Jul 23, 2026	61.25	61.35	60.27	60.82	59.84	-1.15%	150,817
Jul 22, 2026	62.00	62.42	61.53	61.53	60.54	-0.53%	214,453
Jul 21, 2026	63.10	63.10	61.50	61.86	60.87	-1.54%	168,713
Jul 20, 2026	63.10	63.70	62.75	62.83	61.82	-0.76%	215,932
Jul 17, 2026	61.94	63.56	61.94	63.31	62.29	0.97%	152,763
Jul 16, 2026	63.11	65.45	61.87	62.70	61.69	-2.56%	353,598
Jul 15, 2026	63.45	65.00	63.45	64.35	63.32	1.34%	132,260
Jul 14, 2026	63.72	63.94	63.27	63.50	62.48	-0.69%	102,508
Jul 13, 2026	63.55	64.37	63.55	63.94	62.91	0.76%	138,744
Jul 10, 2026	63.66	64.26	63.36	63.46	62.44	-0.03%	82,823
Jul 9, 2026	63.62	64.23	63.25	63.48	62.46	-0.02%	70,207
Jul 8, 2026	64.02	64.12	63.49	63.49	62.47	-0.59%	89,622
Jul 7, 2026	64.03	64.82	63.77	63.87	62.84	0.57%	89,459
Jul 6, 2026	64.03	64.84	63.47	63.51	62.49	-1.18%	109,330
Jul 3, 2026	63.27	64.50	63.27	64.27	63.24	1.34%	28,074
Jul 2, 2026	63.36	64.66	62.91	63.42	62.40	0.09%	102,497
Jun 30, 2026	64.08	64.54	63.30	63.36	62.34	-1.57%	124,215
Jun 29, 2026	64.48	64.55	63.63	64.37	63.34	0.03%	109,686
Jun 26, 2026	63.52	64.81	63.52	64.35	63.32	0.89%	152,233
Jun 25, 2026	63.51	64.03	62.82	63.78	62.75	0.33%	130,182
Jun 24, 2026	63.58	63.77	62.77	63.57	62.55	0.16%	54,518
Jun 23, 2026	62.71	64.09	62.32	63.47	62.45	1.21%	62,882
Jun 22, 2026	63.55	63.72	62.63	62.71	61.70	-1.79%	143,560
Jun 19, 2026	63.00	64.30	63.00	63.85	62.82	1.77%	45,447
Jun 18, 2026	64.97	64.97	62.66	62.74	61.73	-3.19%	200,103
Jun 17, 2026	65.44	65.54	64.50	64.81	63.77	-1.04%	72,186
Jun 16, 2026	65.70	65.98	65.18	65.49	64.44	-0.17%	57,643
Jun 15, 2026	67.00	67.00	65.45	65.60	64.55	-1.55%	91,900
Jun 12, 2026	66.59	66.91	66.40	66.63	65.56	0.39%	83,153
Jun 11, 2026	66.30	66.63	65.83	66.37	65.30	0.84%	122,019
Jun 10, 2026	65.74	66.20	65.51	65.82	64.76	0.52%	58,160
Jun 9, 2026	65.49	65.79	64.87	65.48	64.43	0.23%	62,257
Jun 8, 2026	64.98	65.49	64.51	65.33	64.28	1.08%	71,843
Jun 5, 2026	65.67	66.01	64.63	64.63	63.59	-1.42%	65,188
Jun 4, 2026	66.05	66.15	64.79	65.56	64.51	-0.38%	129,444
Jun 3, 2026	65.66	65.98	65.42	65.81	64.75	0.21%	82,388
Jun 2, 2026	65.96	66.79	65.09	65.67	64.61	-0.45%	98,222
Jun 1, 2026	66.48	66.99	64.76	65.97	64.91	-1.86%	178,966
May 29, 2026	66.19	67.22	66.16	67.22	66.14	1.36%	248,302