Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	64.25	66.21	64.25	65.14	65.14	1.59%	16,981
May 7, 2025	63.34	64.50	63.34	64.12	64.12	1.65%	6,507
May 6, 2025	62.54	63.48	62.54	63.08	63.08	0.86%	4,700
May 5, 2025	62.92	63.01	61.83	62.54	62.54	-0.52%	9,500
May 2, 2025	63.20	63.69	62.57	62.87	62.87	-0.44%	5,500
May 1, 2025	64.46	64.46	63.10	63.15	63.15	-1.51%	12,100
Apr 30, 2025	62.72	64.19	62.53	64.12	64.12	2.23%	20,300
Apr 29, 2025	62.30	62.79	62.16	62.72	62.72	1.16%	13,917
Apr 28, 2025	61.78	62.11	61.44	62.00	62.00	0.85%	17,339
Apr 25, 2025	60.89	61.76	60.33	61.48	61.48	0.21%	21,916
Apr 24, 2025	61.34	62.00	61.29	61.35	61.35	0.20%	17,900
Apr 23, 2025	61.60	63.00	60.85	61.23	61.23	-1.86%	27,237
Apr 22, 2025	62.28	63.29	61.73	62.39	61.47	0.45%	22,700
Apr 21, 2025	61.13	62.25	61.13	62.11	61.19	2.07%	14,700
Apr 17, 2025	59.79	61.25	59.79	60.85	59.95	1.25%	32,025
Apr 16, 2025	58.93	60.25	58.93	60.10	59.21	0.92%	42,900
Apr 15, 2025	59.02	59.60	58.46	59.55	58.67	0.73%	9,628
Apr 14, 2025	55.97	59.12	55.81	59.12	58.25	7.22%	33,743
Apr 11, 2025	55.63	57.41	55.14	55.14	54.33	0.29%	60,823
Apr 10, 2025	60.89	60.89	53.41	54.98	54.17	-8.47%	40,610
Apr 9, 2025	58.02	60.89	57.50	60.07	59.18	0.43%	34,000
Apr 8, 2025	59.75	60.56	59.14	59.81	58.93	0.81%	28,600
Apr 7, 2025	59.26	59.99	57.64	59.33	58.45	-0.74%	18,502
Apr 4, 2025	62.15	62.15	59.24	59.77	58.89	-3.83%	20,000
Apr 3, 2025	61.51	62.74	61.20	62.15	61.23	-0.21%	9,900
Apr 2, 2025	62.92	62.93	61.69	62.28	61.36	-0.51%	7,536
Apr 1, 2025	63.00	63.21	62.50	62.60	61.67	-1.39%	7,400
Mar 31, 2025	62.00	63.86	62.00	63.48	62.54	2.72%	13,712
Mar 28, 2025	62.01	62.53	61.65	61.80	60.89	-0.52%	16,310
Mar 27, 2025	60.83	62.80	60.83	62.12	61.20	2.04%	30,000
Mar 26, 2025	60.52	61.31	60.52	60.88	59.98	0.46%	10,930
Mar 25, 2025	61.13	61.13	60.35	60.60	59.70	0.28%	6,948
Mar 24, 2025	60.72	61.19	60.08	60.43	59.54	0.53%	8,300
Mar 21, 2025	60.03	61.67	58.93	60.11	59.22	0.55%	29,335
Mar 20, 2025	61.70	61.70	59.45	59.78	58.90	-3.02%	10,513
Mar 19, 2025	61.41	61.65	61.24	61.64	60.73	0.33%	5,209
Mar 18, 2025	61.75	62.50	61.31	61.44	60.53	-1.01%	6,900
Mar 17, 2025	62.44	62.51	61.80	62.07	61.15	0.45%	10,243
Mar 14, 2025	61.00	62.17	60.55	61.79	60.88	1.20%	15,100
Mar 13, 2025	61.10	61.37	60.60	61.06	60.16	0.63%	8,600
Mar 12, 2025	60.74	61.12	60.17	60.68	59.78	-0.65%	29,200
Mar 11, 2025	59.20	61.15	59.20	61.08	60.18	2.78%	52,621
Mar 10, 2025	59.96	60.23	59.07	59.43	58.55	-0.57%	18,400
Mar 7, 2025	59.28	60.00	59.00	59.77	58.89	2.33%	7,815
Mar 6, 2025	58.24	59.11	58.24	58.41	57.55	-1.58%	16,600
Mar 5, 2025	57.73	59.80	57.73	59.35	58.47	4.18%	38,224
Mar 4, 2025	57.50	57.58	56.31	56.97	56.13	-2.30%	18,225
Mar 3, 2025	58.55	59.23	57.96	58.31	57.45	-1.17%	16,741
Feb 28, 2025	59.92	59.95	58.70	59.00	58.13	-2.22%	12,104
Feb 27, 2025	60.35	60.99	60.15	60.34	59.45	-0.97%	17,043