Cogeco Inc. (TSX:CGO)
Canada
· Delayed Price · Currency is CAD 60.85
+0.75 (1.25%)
Apr 17, 2025, 4:00 PM EDT
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 59.79 | 61.25 | 59.79 | 60.85 | 60.85 | 1.25% | 32,025 |
| Apr 16, 2025 | 58.93 | 60.25 | 58.93 | 60.10 | 60.10 | 0.92% | 42,900 |
| Apr 15, 2025 | 59.02 | 59.60 | 58.46 | 59.55 | 59.55 | 0.73% | 9,628 |
| Apr 14, 2025 | 55.97 | 59.12 | 55.81 | 59.12 | 59.12 | 7.22% | 33,743 |
| Apr 11, 2025 | 55.63 | 57.41 | 55.14 | 55.14 | 55.14 | 0.29% | 60,823 |
| Apr 10, 2025 | 60.89 | 60.89 | 53.41 | 54.98 | 54.98 | -8.47% | 40,610 |
| Apr 9, 2025 | 58.02 | 60.89 | 57.50 | 60.07 | 60.07 | 0.43% | 34,000 |
| Apr 8, 2025 | 59.75 | 60.56 | 59.14 | 59.81 | 59.81 | 0.81% | 28,600 |
| Apr 7, 2025 | 59.26 | 59.99 | 57.64 | 59.33 | 59.33 | -0.74% | 18,502 |
| Apr 4, 2025 | 62.15 | 62.15 | 59.24 | 59.77 | 59.77 | -3.83% | 20,000 |
| Apr 3, 2025 | 61.51 | 62.74 | 61.20 | 62.15 | 62.15 | -0.21% | 9,900 |
| Apr 2, 2025 | 62.92 | 62.93 | 61.69 | 62.28 | 62.28 | -0.51% | 7,536 |
| Apr 1, 2025 | 63.00 | 63.21 | 62.50 | 62.60 | 62.60 | -1.39% | 7,400 |
| Mar 31, 2025 | 62.00 | 63.86 | 62.00 | 63.48 | 63.48 | 2.72% | 13,712 |
| Mar 28, 2025 | 62.01 | 62.53 | 61.65 | 61.80 | 61.80 | -0.52% | 16,310 |
| Mar 27, 2025 | 60.83 | 62.80 | 60.83 | 62.12 | 62.12 | 2.04% | 30,000 |
| 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 |