Cogeco Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.25%	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
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