Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	73.70	76.60	73.70	76.11	76.11	2.68%	30,881
Mar 20, 2026	72.85	74.39	72.85	74.12	74.12	1.15%	21,031
Mar 19, 2026	73.64	73.64	72.33	73.28	73.28	-0.08%	18,330
Mar 18, 2026	73.51	73.99	73.06	73.34	73.34	0.26%	10,137
Mar 17, 2026	71.75	73.42	71.75	73.15	73.15	1.78%	7,493
Mar 16, 2026	71.11	71.87	71.11	71.87	71.87	1.48%	5,903
Mar 13, 2026	71.20	71.81	70.47	70.82	70.82	-0.83%	8,571
Mar 12, 2026	71.80	72.03	71.26	71.41	71.41	-0.36%	13,374
Mar 11, 2026	74.28	74.28	71.04	71.67	71.67	-1.42%	10,795
Mar 10, 2026	72.25	72.80	71.35	72.70	72.70	1.11%	6,286
Mar 9, 2026	70.75	72.12	69.95	71.90	71.90	-0.31%	48,460
Mar 6, 2026	73.75	73.75	72.01	72.12	72.12	-3.04%	10,123
Mar 5, 2026	75.39	75.39	74.38	74.38	74.38	-1.43%	12,679
Mar 4, 2026	74.46	76.25	74.02	75.46	75.46	2.17%	37,680
Mar 3, 2026	73.65	74.18	72.95	73.86	73.86	0.29%	13,105
Mar 2, 2026	72.50	74.02	72.43	73.65	73.65	0.05%	10,261
Feb 27, 2026	74.26	74.26	72.97	73.61	73.61	0.27%	13,200
Feb 26, 2026	74.35	74.73	72.64	73.41	73.41	-1.26%	17,769
Feb 25, 2026	72.50	74.56	72.50	74.35	74.35	2.69%	36,901
Feb 24, 2026	72.10	72.50	71.75	72.40	72.40	0.92%	9,024
Feb 23, 2026	71.07	71.76	70.70	71.74	71.74	1.14%	9,498
Feb 20, 2026	71.06	71.06	70.33	70.93	70.93	-0.20%	11,362
Feb 19, 2026	71.50	71.55	70.58	71.07	71.07	-1.13%	13,695
Feb 18, 2026	72.60	72.66	71.40	71.88	71.88	-0.80%	10,730
Feb 17, 2026	70.94	72.47	70.94	72.46	72.46	2.14%	16,100
Feb 13, 2026	71.24	71.45	70.72	70.94	70.94	-0.04%	21,164
Feb 12, 2026	71.33	71.50	70.54	70.97	70.97	-0.25%	17,822
Feb 11, 2026	70.71	71.30	69.66	71.15	71.15	1.24%	32,260
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