Cogeco Inc. (TSX:CGO)
Canada · Delayed Price · Currency is CAD 58.54
+0.06 (0.10%)
Aug 22, 2025, 4:00 PM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.75 | 59.00 | 58.47 | 58.54 | 58.54 | 0.10% | 13,038 |
| Aug 21, 2025 | 58.70 | 58.90 | 58.35 | 58.48 | 58.48 | -0.29% | 23,143 |
| Aug 20, 2025 | 58.40 | 58.76 | 58.35 | 58.65 | 58.65 | -0.05% | 15,500 |
| Aug 19, 2025 | 59.14 | 59.14 | 58.24 | 58.68 | 58.68 | 0.32% | 53,500 |
| Aug 18, 2025 | 59.90 | 60.11 | 58.46 | 58.49 | 58.49 | -1.70% | 75,500 |
| Aug 15, 2025 | 58.89 | 59.65 | 58.89 | 59.50 | 59.50 | 0.90% | 49,744 |
| Aug 14, 2025 | 58.73 | 59.43 | 58.35 | 58.97 | 58.97 | 0.48% | 72,827 |
| Aug 13, 2025 | 58.15 | 59.13 | 58.15 | 58.69 | 58.69 | 1.10% | 18,700 |
| Aug 12, 2025 | 57.61 | 58.80 | 57.13 | 58.05 | 58.05 | 1.29% | 38,439 |
| Aug 11, 2025 | 57.40 | 57.62 | 57.08 | 57.31 | 57.31 | 0.07% | 30,912 |
| Aug 8, 2025 | 57.70 | 58.34 | 57.09 | 57.27 | 57.27 | -0.59% | 34,700 |
| Aug 7, 2025 | 58.45 | 58.45 | 57.47 | 57.61 | 57.61 | -1.47% | 18,600 |
| Aug 6, 2025 | 58.91 | 59.19 | 58.16 | 58.47 | 58.47 | -1.10% | 21,600 |
| Aug 5, 2025 | 58.77 | 59.21 | 58.50 | 59.12 | 59.12 | 0.44% | 22,700 |
| Aug 1, 2025 | 58.58 | 59.14 | 57.53 | 58.86 | 58.86 | 0.56% | 25,205 |
| Jul 31, 2025 | 59.53 | 59.53 | 58.27 | 58.53 | 58.53 | -1.84% | 35,500 |
| Jul 30, 2025 | 60.29 | 60.29 | 59.34 | 59.63 | 59.63 | -0.90% | 29,945 |
| Jul 29, 2025 | 61.80 | 61.80 | 59.74 | 60.17 | 60.17 | -2.89% | 34,127 |
| Jul 28, 2025 | 62.50 | 62.60 | 61.63 | 61.96 | 61.04 | -1.04% | 43,800 |
| Jul 25, 2025 | 62.52 | 62.82 | 62.01 | 62.61 | 61.68 | 0.08% | 27,700 |
| Jul 24, 2025 | 63.42 | 63.42 | 62.21 | 62.56 | 61.63 | -0.57% | 23,616 |
| Jul 23, 2025 | 61.85 | 63.12 | 61.65 | 62.92 | 61.98 | 2.34% | 31,800 |
| Jul 22, 2025 | 62.00 | 62.12 | 61.38 | 61.48 | 60.57 | -0.49% | 32,500 |
| Jul 21, 2025 | 61.90 | 62.51 | 61.59 | 61.78 | 60.86 | 0.23% | 21,705 |
| Jul 18, 2025 | 62.42 | 63.34 | 61.50 | 61.64 | 60.72 | -2.02% | 53,805 |
| Jul 17, 2025 | 62.48 | 63.25 | 60.27 | 62.91 | 61.97 | 2.68% | 82,923 |
| Jul 16, 2025 | 66.69 | 66.69 | 60.62 | 61.27 | 60.36 | -8.80% | 111,700 |
| Jul 15, 2025 | 68.10 | 68.10 | 67.00 | 67.18 | 66.18 | -1.21% | 17,600 |
| Jul 14, 2025 | 68.53 | 68.67 | 67.58 | 68.00 | 66.99 | -0.37% | 21,900 |
| Jul 11, 2025 | 68.79 | 68.79 | 67.82 | 68.25 | 67.23 | -1.00% | 5,745 |
| Jul 10, 2025 | 69.42 | 69.42 | 68.06 | 68.94 | 67.91 | 0.10% | 8,834 |
| Jul 9, 2025 | 68.53 | 69.03 | 68.00 | 68.87 | 67.85 | 0.35% | 9,100 |
| Jul 8, 2025 | 68.50 | 69.50 | 68.19 | 68.63 | 67.61 | 0.19% | 25,700 |
| Jul 7, 2025 | 68.89 | 68.89 | 68.19 | 68.50 | 67.48 | -0.52% | 5,700 |
| Jul 4, 2025 | 68.80 | 68.99 | 67.88 | 68.86 | 67.84 | 0.03% | 13,800 |
| Jul 3, 2025 | 68.81 | 68.86 | 67.25 | 68.84 | 67.82 | 0.85% | 18,019 |
| Jul 2, 2025 | 66.56 | 68.71 | 66.44 | 68.26 | 67.24 | 1.53% | 17,700 |
| Jun 30, 2025 | 65.00 | 67.27 | 65.00 | 67.23 | 66.23 | 3.67% | 19,000 |
| Jun 27, 2025 | 64.67 | 65.36 | 64.50 | 64.85 | 63.88 | 0.28% | 25,713 |
| Jun 26, 2025 | 64.90 | 65.13 | 64.49 | 64.67 | 63.71 | -0.35% | 14,500 |
| Jun 25, 2025 | 65.37 | 65.37 | 64.11 | 64.90 | 63.93 | -0.61% | 13,430 |
| Jun 24, 2025 | 65.67 | 65.67 | 64.85 | 65.30 | 64.33 | -0.31% | 4,414 |
| Jun 23, 2025 | 65.78 | 65.78 | 64.23 | 65.50 | 64.53 | 1.88% | 3,400 |
| Jun 20, 2025 | 65.03 | 65.18 | 64.29 | 64.29 | 63.33 | -1.02% | 13,511 |
| Jun 19, 2025 | 64.65 | 65.00 | 64.25 | 64.95 | 63.98 | -0.06% | 2,200 |
| Jun 18, 2025 | 64.87 | 65.27 | 64.17 | 64.99 | 64.02 | 0.26% | 9,500 |
| Jun 17, 2025 | 65.29 | 65.29 | 64.01 | 64.82 | 63.86 | 0.11% | 4,836 |
| Jun 16, 2025 | 64.32 | 65.00 | 64.04 | 64.75 | 63.79 | 0.39% | 8,100 |
| Jun 13, 2025 | 65.65 | 65.65 | 64.18 | 64.50 | 63.54 | -1.80% | 7,800 |
| Jun 12, 2025 | 65.11 | 65.68 | 64.94 | 65.68 | 64.70 | 0.89% | 6,907 |