Cogeco Inc. (TSX:CGO)
Canada · Delayed Price · Currency is CAD 62.69
+0.76 (1.23%)
Sep 17, 2025, 4:00 PM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.94 | 62.66 | 61.90 | 62.52 | 62.52 | 0.95% | 19,647 |
| Sep 16, 2025 | 61.45 | 62.26 | 61.42 | 61.93 | 61.93 | 0.39% | 10,526 |
| Sep 15, 2025 | 62.13 | 62.13 | 61.21 | 61.69 | 61.69 | -0.18% | 10,900 |
| Sep 12, 2025 | 61.39 | 61.89 | 60.87 | 61.80 | 61.80 | 0.65% | 14,835 |
| Sep 11, 2025 | 61.40 | 61.46 | 60.98 | 61.40 | 61.40 | 0.03% | 16,200 |
| Sep 10, 2025 | 60.95 | 61.57 | 60.70 | 61.38 | 61.38 | 0.72% | 9,814 |
| Sep 9, 2025 | 60.95 | 61.00 | 60.36 | 60.94 | 60.94 | -0.21% | 27,917 |
| Sep 8, 2025 | 61.41 | 61.41 | 60.35 | 61.07 | 61.07 | -0.46% | 13,800 |
| Sep 5, 2025 | 61.40 | 61.65 | 61.20 | 61.35 | 61.35 | 0.26% | 15,111 |
| Sep 4, 2025 | 60.42 | 61.29 | 60.42 | 61.19 | 61.19 | 1.44% | 40,208 |
| Sep 3, 2025 | 60.23 | 60.42 | 59.69 | 60.32 | 60.32 | -0.17% | 33,300 |
| Sep 2, 2025 | 59.36 | 60.42 | 59.36 | 60.42 | 60.42 | 0.23% | 27,422 |
| Aug 29, 2025 | 60.37 | 60.37 | 59.48 | 60.28 | 60.28 | 0.65% | 31,800 |
| Aug 28, 2025 | 59.90 | 59.90 | 59.15 | 59.89 | 59.89 | -0.02% | 16,719 |
| Aug 27, 2025 | 58.99 | 60.21 | 58.99 | 59.90 | 59.90 | 1.47% | 19,900 |
| Aug 26, 2025 | 59.47 | 59.47 | 58.63 | 59.03 | 59.03 | 0.39% | 12,844 |
| Aug 25, 2025 | 58.60 | 58.86 | 58.09 | 58.80 | 58.80 | 0.44% | 22,900 |
| 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 |