Cogeco Inc. (TSX:CGO)
Canada
· Delayed Price · Currency is CAD 68.11
-0.76 (-1.10%)
Jul 10, 2025, 9:59 AM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 68.53 | 69.03 | 68.00 | 68.87 | 68.87 | 0.35% | 9,081 |
| Jul 8, 2025 | 68.50 | 69.50 | 68.19 | 68.63 | 68.63 | 0.19% | 25,700 |
| Jul 7, 2025 | 68.89 | 68.89 | 68.19 | 68.50 | 68.50 | -0.52% | 5,700 |
| Jul 4, 2025 | 68.80 | 68.99 | 67.88 | 68.86 | 68.86 | 0.03% | 13,800 |
| Jul 3, 2025 | 68.81 | 68.86 | 67.25 | 68.84 | 68.84 | 0.85% | 18,019 |
| Jul 2, 2025 | 66.56 | 68.71 | 66.44 | 68.26 | 68.26 | 1.53% | 17,700 |
| Jun 30, 2025 | 65.00 | 67.27 | 65.00 | 67.23 | 67.23 | 3.67% | 19,000 |
| Jun 27, 2025 | 64.67 | 65.36 | 64.50 | 64.85 | 64.85 | 0.28% | 25,713 |
| Jun 26, 2025 | 64.90 | 65.13 | 64.49 | 64.67 | 64.67 | -0.35% | 14,500 |
| Jun 25, 2025 | 65.37 | 65.37 | 64.11 | 64.90 | 64.90 | -0.61% | 13,430 |
| Jun 24, 2025 | 65.67 | 65.67 | 64.85 | 65.30 | 65.30 | -0.31% | 4,414 |
| Jun 23, 2025 | 65.78 | 65.78 | 64.23 | 65.50 | 65.50 | 1.88% | 3,400 |
| Jun 20, 2025 | 65.03 | 65.18 | 64.29 | 64.29 | 64.29 | -1.02% | 13,511 |
| Jun 19, 2025 | 64.65 | 65.00 | 64.25 | 64.95 | 64.95 | -0.06% | 2,200 |
| Jun 18, 2025 | 64.87 | 65.27 | 64.17 | 64.99 | 64.99 | 0.26% | 9,500 |
| Jun 17, 2025 | 65.29 | 65.29 | 64.01 | 64.82 | 64.82 | 0.11% | 4,836 |
| Jun 16, 2025 | 64.32 | 65.00 | 64.04 | 64.75 | 64.75 | 0.39% | 8,100 |
| Jun 13, 2025 | 65.65 | 65.65 | 64.18 | 64.50 | 64.50 | -1.80% | 7,800 |
| Jun 12, 2025 | 65.11 | 65.68 | 64.94 | 65.68 | 65.68 | 0.89% | 6,907 |
| Jun 11, 2025 | 64.81 | 65.28 | 64.76 | 65.10 | 65.10 | 0.87% | 5,300 |
| Jun 10, 2025 | 66.07 | 66.07 | 64.54 | 64.54 | 64.54 | -1.51% | 4,620 |
| Jun 9, 2025 | 65.76 | 65.76 | 64.77 | 65.53 | 65.53 | -0.35% | 6,700 |
| Jun 6, 2025 | 67.51 | 67.51 | 65.02 | 65.76 | 65.76 | -0.56% | 10,100 |
| Jun 5, 2025 | 65.00 | 66.27 | 65.00 | 66.13 | 66.13 | -0.54% | 6,018 |
| Jun 4, 2025 | 65.91 | 66.49 | 65.41 | 66.49 | 66.49 | 0.90% | 6,849 |
| Jun 3, 2025 | 65.07 | 65.90 | 64.69 | 65.90 | 65.90 | 0.81% | 12,700 |
| Jun 2, 2025 | 64.03 | 66.00 | 64.03 | 65.37 | 65.37 | -0.34% | 13,800 |
| May 30, 2025 | 64.43 | 66.00 | 64.39 | 65.59 | 65.59 | 1.99% | 25,700 |
| May 29, 2025 | 63.84 | 64.31 | 63.30 | 64.31 | 64.31 | 0.77% | 3,600 |
| May 28, 2025 | 63.81 | 63.82 | 63.08 | 63.82 | 63.82 | -0.25% | 3,615 |
| May 27, 2025 | 64.41 | 65.18 | 63.91 | 63.98 | 63.98 | -0.98% | 8,000 |
| May 26, 2025 | 64.99 | 65.01 | 64.05 | 64.61 | 64.61 | -0.35% | 3,500 |
| May 23, 2025 | 64.21 | 64.84 | 63.53 | 64.84 | 64.84 | 0.97% | 8,000 |
| May 22, 2025 | 63.34 | 64.76 | 63.07 | 64.22 | 64.22 | 1.26% | 8,313 |
| May 21, 2025 | 64.26 | 64.26 | 62.94 | 63.42 | 63.42 | -2.07% | 9,210 |
| May 20, 2025 | 64.25 | 65.25 | 64.25 | 64.76 | 64.76 | 0.29% | 3,809 |
| May 16, 2025 | 64.44 | 64.68 | 64.15 | 64.57 | 64.57 | 0.20% | 5,820 |
| May 15, 2025 | 62.32 | 64.81 | 62.27 | 64.44 | 64.44 | 2.51% | 14,100 |
| May 14, 2025 | 63.71 | 63.71 | 62.18 | 62.86 | 62.86 | -0.82% | 6,132 |
| May 13, 2025 | 64.67 | 64.89 | 63.01 | 63.38 | 63.38 | -1.49% | 8,500 |
| May 12, 2025 | 65.23 | 65.65 | 64.11 | 64.34 | 64.34 | -2.08% | 14,809 |
| May 9, 2025 | 65.96 | 65.99 | 64.70 | 65.71 | 65.71 | 0.88% | 12,300 |
| May 8, 2025 | 64.25 | 66.21 | 64.25 | 65.14 | 65.14 | 1.59% | 17,000 |
| May 7, 2025 | 63.34 | 64.50 | 63.34 | 64.12 | 64.12 | 1.65% | 6,507 |
| May 6, 2025 | 62.54 | 63.48 | 62.54 | 63.08 | 63.08 | 0.86% | 4,700 |
| May 5, 2025 | 62.92 | 63.01 | 61.83 | 62.54 | 62.54 | -0.52% | 9,500 |
| May 2, 2025 | 63.20 | 63.69 | 62.57 | 62.87 | 62.87 | -0.44% | 5,500 |
| May 1, 2025 | 64.46 | 64.46 | 63.10 | 63.15 | 63.15 | -1.51% | 12,100 |
| Apr 30, 2025 | 62.72 | 64.19 | 62.53 | 64.12 | 64.12 | 2.23% | 20,300 |
| Apr 29, 2025 | 62.30 | 62.79 | 62.16 | 62.72 | 62.72 | 1.16% | 13,917 |