Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	70.71	71.30	69.66	71.12	-	1.20%	26,269
Feb 10, 2026	70.03	70.57	69.81	70.28	70.28	1.08%	13,065
Feb 9, 2026	70.60	70.60	69.32	69.53	69.53	-0.91%	14,391
Feb 6, 2026	69.21	70.40	69.21	70.17	70.17	1.45%	36,020
Feb 5, 2026	69.40	69.52	68.36	69.17	69.17	-0.30%	29,460
Feb 4, 2026	68.82	69.48	68.41	69.38	69.38	1.00%	42,838
Feb 3, 2026	68.46	68.71	68.25	68.69	68.69	1.19%	19,930
Feb 2, 2026	66.87	68.10	66.87	67.88	67.88	1.65%	56,543
Jan 30, 2026	66.20	66.85	65.88	66.78	66.78	0.45%	50,792
Jan 29, 2026	67.28	67.50	66.30	66.48	66.48	-0.98%	34,867
Jan 28, 2026	68.06	68.49	66.82	67.14	67.14	-2.67%	38,064
Jan 27, 2026	70.44	71.05	67.28	68.98	67.99	-3.20%	190,649
Jan 26, 2026	71.40	71.87	70.39	71.26	70.24	-1.22%	52,190
Jan 23, 2026	70.49	72.20	70.38	72.14	71.11	1.43%	28,260
Jan 22, 2026	71.49	71.78	70.88	71.12	70.10	0.57%	27,614
Jan 21, 2026	70.05	70.84	69.81	70.72	69.71	0.55%	42,763
Jan 20, 2026	72.01	72.01	69.90	70.33	69.32	-1.65%	44,538
Jan 19, 2026	71.41	71.75	70.41	71.51	70.49	-0.07%	27,127
Jan 16, 2026	69.19	72.62	69.16	71.56	70.54	3.95%	75,756
Jan 15, 2026	66.90	69.95	66.01	68.84	67.86	4.10%	48,821
Jan 14, 2026	65.13	66.38	65.13	66.13	65.18	1.63%	22,082
Jan 13, 2026	65.91	66.04	65.07	65.07	64.14	-1.29%	22,387
Jan 12, 2026	65.61	65.92	65.55	65.92	64.98	0.73%	17,542
Jan 9, 2026	64.80	65.70	64.58	65.44	64.50	0.91%	9,843
Jan 8, 2026	64.71	65.44	64.71	64.85	63.92	0.40%	15,974
Jan 7, 2026	65.02	65.67	64.49	64.59	63.67	-1.54%	21,854
Jan 6, 2026	64.27	65.60	64.27	65.60	64.66	1.94%	24,993
Jan 5, 2026	64.64	64.64	63.87	64.35	63.43	0.11%	24,407
Jan 2, 2026	64.10	64.96	64.06	64.28	63.36	0.45%	18,116
Dec 31, 2025	63.61	64.00	63.25	63.99	63.07	1.12%	18,396
Dec 30, 2025	63.20	63.57	63.04	63.28	62.37	0.17%	17,016
Dec 29, 2025	62.05	63.40	62.05	63.17	62.27	0.81%	14,276
Dec 24, 2025	62.51	63.06	62.50	62.66	61.76	-0.10%	3,240
Dec 23, 2025	62.55	63.34	62.55	62.72	61.82	0.27%	6,602
Dec 22, 2025	62.53	62.85	61.86	62.55	61.66	1.28%	21,266
Dec 19, 2025	62.36	62.36	61.75	61.76	60.88	-1.03%	15,961
Dec 18, 2025	62.57	63.18	62.05	62.40	61.51	-0.19%	16,765
Dec 17, 2025	62.77	63.05	62.52	62.52	61.63	-0.59%	13,547
Dec 16, 2025	62.70	62.89	62.40	62.89	61.99	0.58%	9,256
Dec 15, 2025	62.53	62.96	62.31	62.53	61.64	-0.59%	9,681
Dec 12, 2025	63.04	63.05	62.55	62.90	62.00	-0.51%	23,207
Dec 11, 2025	63.80	64.07	63.01	63.22	62.32	-1.33%	8,290
Dec 10, 2025	64.33	64.84	63.87	64.07	63.15	-0.40%	14,624
Dec 9, 2025	64.27	64.63	64.18	64.33	63.41	0.37%	17,867
Dec 8, 2025	64.19	64.19	63.61	64.09	63.17	-0.19%	10,275
Dec 5, 2025	64.89	64.92	63.62	64.21	63.29	-0.54%	16,344
Dec 4, 2025	64.40	65.23	64.40	64.56	63.64	0.25%	19,184
Dec 3, 2025	63.99	64.56	63.99	64.40	63.48	0.67%	14,461
Dec 2, 2025	63.53	63.99	63.52	63.97	63.05	0.19%	9,806
Dec 1, 2025	63.41	63.95	63.25	63.85	62.94	-0.59%	16,754