Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	62.01	62.53	61.65	62.05	62.05	-0.11%	14,933
Mar 27, 2025	60.83	62.80	60.83	62.12	62.12	2.04%	29,959
Mar 26, 2025	60.52	61.31	60.52	60.88	60.88	0.46%	10,930
Mar 25, 2025	61.13	61.13	60.35	60.60	60.60	0.28%	6,948
Mar 24, 2025	60.72	61.19	60.08	60.43	60.43	0.53%	8,300
Mar 21, 2025	60.03	61.67	58.93	60.11	60.11	0.55%	29,335
Mar 20, 2025	61.70	61.70	59.45	59.78	59.78	-3.02%	10,513
Mar 19, 2025	61.41	61.65	61.24	61.64	61.64	0.33%	5,209
Mar 18, 2025	61.75	62.50	61.31	61.44	61.44	-1.01%	6,900
Mar 17, 2025	62.44	62.51	61.80	62.07	62.07	0.45%	10,243
Mar 14, 2025	61.00	62.17	60.55	61.79	61.79	1.20%	15,100
Mar 13, 2025	61.10	61.37	60.60	61.06	61.06	0.63%	8,600
Mar 12, 2025	60.74	61.12	60.17	60.68	60.68	-0.65%	29,200
Mar 11, 2025	59.20	61.15	59.20	61.08	61.08	2.78%	52,621
Mar 10, 2025	59.96	60.23	59.07	59.43	59.43	-0.57%	18,400
Mar 7, 2025	59.28	60.00	59.00	59.77	59.77	2.33%	7,815
Mar 6, 2025	58.24	59.11	58.24	58.41	58.41	-1.58%	16,600
Mar 5, 2025	57.73	59.80	57.73	59.35	59.35	4.18%	38,224
Mar 4, 2025	57.50	57.58	56.31	56.97	56.97	-2.30%	18,225
Mar 3, 2025	58.55	59.23	57.96	58.31	58.31	-1.17%	16,741
Feb 28, 2025	59.92	59.95	58.70	59.00	59.00	-2.22%	12,104
Feb 27, 2025	60.35	60.99	60.15	60.34	60.34	-0.97%	17,043
Feb 26, 2025	60.98	61.72	60.75	60.93	60.93	0.30%	29,800
Feb 25, 2025	60.34	60.79	60.22	60.75	60.75	0.66%	38,700
Feb 24, 2025	58.08	60.41	58.08	60.35	60.35	3.41%	74,300
Feb 21, 2025	58.68	58.73	57.88	58.36	58.36	-0.55%	67,035
Feb 20, 2025	58.96	58.96	57.67	58.68	58.68	0.57%	12,600
Feb 19, 2025	58.09	58.98	57.95	58.35	58.35	0.45%	38,400
Feb 18, 2025	56.53	58.71	56.53	58.09	58.09	1.52%	16,000
Feb 14, 2025	54.81	57.22	54.81	57.22	57.22	3.30%	21,906
Feb 13, 2025	55.14	56.15	55.00	55.39	55.39	0.71%	41,318
Feb 12, 2025	54.15	55.00	54.15	55.00	55.00	1.03%	5,044
Feb 11, 2025	54.21	55.09	53.76	54.44	54.44	0.44%	16,938
Feb 10, 2025	54.11	55.01	53.99	54.20	54.20	0.33%	33,000
Feb 7, 2025	55.88	55.88	53.69	54.02	54.02	-1.66%	21,200
Feb 6, 2025	55.55	56.36	54.52	54.93	54.93	-1.47%	21,318
Feb 5, 2025	54.71	56.00	54.59	55.75	55.75	1.88%	21,600
Feb 4, 2025	52.25	55.18	52.00	54.72	54.72	5.27%	35,900
Feb 3, 2025	52.69	52.69	51.56	51.98	51.98	-2.44%	29,317
Jan 31, 2025	53.48	53.82	52.97	53.28	53.28	-1.10%	104,500
Jan 30, 2025	52.92	54.74	52.92	53.87	53.87	1.58%	33,800
Jan 29, 2025	53.12	53.70	53.03	53.03	53.03	-0.95%	15,418
Jan 28, 2025	53.10	53.54	52.88	53.54	53.54	0.94%	19,000
Jan 27, 2025	54.10	54.69	52.89	53.04	53.04	-1.87%	45,700
Jan 24, 2025	53.55	54.30	53.30	54.05	53.13	0.93%	19,611
Jan 23, 2025	52.80	54.06	52.80	53.55	52.64	1.27%	51,531
Jan 22, 2025	53.17	53.48	52.57	52.88	51.98	-0.55%	46,918
Jan 21, 2025	54.24	54.24	52.95	53.17	52.26	-1.76%	84,232
Jan 20, 2025	54.88	54.88	52.88	54.12	53.20	0.93%	57,746
Jan 17, 2025	53.40	54.25	52.91	53.62	52.71	0.13%	48,500