Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	54.24	54.24	52.95	53.17	53.17	-1.76%	84,232
Jan 20, 2025	54.88	54.88	52.88	54.12	54.12	0.93%	57,746
Jan 17, 2025	53.40	54.25	52.91	53.62	53.62	0.13%	48,500
Jan 16, 2025	54.03	54.12	52.75	53.55	53.55	-0.70%	38,600
Jan 15, 2025	54.80	55.11	53.65	53.93	53.93	-1.01%	61,200
Jan 14, 2025	60.18	60.18	53.82	54.48	54.48	-7.50%	67,500
Jan 13, 2025	58.80	59.25	58.52	58.90	58.90	-	15,500
Jan 10, 2025	60.53	60.53	58.81	58.90	58.90	-2.24%	14,600
Jan 9, 2025	61.02	61.02	60.07	60.25	60.25	-0.33%	7,049
Jan 8, 2025	61.34	61.80	60.40	60.45	60.45	-2.94%	16,000
Jan 7, 2025	61.43	63.20	61.29	62.28	62.28	1.91%	24,500
Jan 6, 2025	61.24	61.24	59.95	61.11	61.11	2.09%	18,025
Jan 3, 2025	59.77	60.54	59.65	59.86	59.86	0.44%	17,600
Jan 2, 2025	59.25	60.11	59.25	59.60	59.60	1.07%	16,400
Dec 31, 2024	58.50	59.30	58.49	58.97	58.97	1.29%	14,800
Dec 30, 2024	57.52	58.49	56.81	58.22	58.22	1.32%	13,521
Dec 27, 2024	57.00	58.49	57.00	57.46	57.46	0.05%	12,325
Dec 24, 2024	57.66	57.70	57.25	57.43	57.43	-0.47%	9,100
Dec 23, 2024	57.70	57.70	56.28	57.70	57.70	0.07%	22,027
Dec 20, 2024	56.77	58.53	56.77	57.66	57.66	0.66%	73,300
Dec 19, 2024	57.31	57.83	57.10	57.28	57.28	-1.09%	16,000
Dec 18, 2024	58.26	58.55	57.63	57.91	57.91	-0.58%	20,535
Dec 17, 2024	59.20	59.20	57.36	58.25	58.25	-1.44%	40,200
Dec 16, 2024	60.25	60.39	58.96	59.10	59.10	-2.35%	24,700
Dec 13, 2024	61.00	61.28	60.12	60.52	60.52	-0.33%	24,124
Dec 12, 2024	61.12	61.12	60.39	60.72	60.72	-0.61%	12,400
Dec 11, 2024	62.90	62.90	60.95	61.09	61.09	-2.43%	22,100
Dec 10, 2024	62.87	63.98	62.32	62.61	62.61	-0.41%	31,300
Dec 9, 2024	63.50	65.34	62.79	62.87	62.87	-2.87%	18,800
Dec 6, 2024	64.77	65.05	64.18	64.73	64.73	0.89%	19,300
Dec 5, 2024	64.17	64.75	63.74	64.16	64.16	0.25%	15,238
Dec 4, 2024	63.42	64.12	63.00	64.00	64.00	1.27%	24,000
Dec 3, 2024	61.98	63.33	61.98	63.20	63.20	2.56%	22,000
Dec 2, 2024	61.26	61.99	61.23	61.62	61.62	0.36%	20,700
Nov 29, 2024	59.34	61.65	59.22	61.40	61.40	3.04%	13,400
Nov 28, 2024	59.86	59.87	59.38	59.59	59.59	0.29%	1,621
Nov 27, 2024	59.47	59.71	58.97	59.42	59.42	0.29%	10,800
Nov 26, 2024	59.87	59.91	59.00	59.25	59.25	-1.53%	17,040
Nov 25, 2024	60.00	60.84	60.00	60.17	60.17	0.22%	7,730
Nov 22, 2024	60.51	60.70	60.03	60.04	60.04	0.10%	9,421
Nov 21, 2024	60.74	60.74	59.87	59.98	59.98	-1.88%	11,900
Nov 20, 2024	60.98	61.13	60.47	61.13	61.13	0.25%	11,519
Nov 19, 2024	60.36	61.45	60.20	60.98	60.98	1.04%	19,928
Nov 18, 2024	59.87	60.80	59.74	60.35	60.35	0.80%	24,500
Nov 15, 2024	60.79	60.99	59.28	59.87	59.87	-1.30%	11,200
Nov 14, 2024	60.93	61.58	60.16	60.66	60.66	-1.35%	10,203
Nov 13, 2024	61.87	62.08	61.23	61.49	60.57	-1.09%	9,105
Nov 12, 2024	62.17	62.50	61.48	62.17	61.24	-0.91%	15,100
Nov 11, 2024	62.38	63.15	62.29	62.74	61.80	0.54%	14,532
Nov 8, 2024	61.83	62.67	61.63	62.40	61.46	1.48%	20,600
Nov 7, 2024	61.53	61.78	60.69	61.49	60.57	-0.11%	20,200
Nov 6, 2024	62.38	62.38	61.30	61.56	60.64	-0.65%	7,214
Nov 5, 2024	61.38	62.07	61.30	61.96	61.03	0.45%	18,628
Nov 4, 2024	60.69	62.48	60.00	61.68	60.76	2.75%	22,542
Nov 1, 2024	59.97	61.51	59.11	60.03	59.13	-1.27%	35,800
Oct 31, 2024	60.49	60.80	59.97	60.80	59.89	0.50%	8,005
Oct 30, 2024	59.25	60.69	59.25	60.50	59.59	1.78%	15,649
Oct 29, 2024	60.00	60.00	58.81	59.44	58.55	-1.82%	15,900
Oct 28, 2024	62.17	62.17	60.24	60.54	59.63	-1.35%	19,325
Oct 25, 2024	62.18	62.18	60.90	61.37	60.45	-0.92%	5,700
Oct 24, 2024	62.34	62.74	61.60	61.94	61.01	-0.66%	9,900
Oct 23, 2024	61.51	62.35	61.31	62.35	61.42	1.50%	10,600
Oct 22, 2024	60.57	61.43	59.89	61.43	60.51	1.39%	12,200
Oct 21, 2024	62.04	62.04	60.37	60.59	59.68	-1.67%	8,800
Oct 18, 2024	62.20	62.82	61.40	61.62	60.70	-1.71%	11,224
Oct 17, 2024	61.65	62.88	61.65	62.69	61.75	1.79%	14,900
Oct 16, 2024	60.50	61.91	60.50	61.59	60.67	1.78%	31,945
Oct 15, 2024	60.43	61.40	60.33	60.51	59.60	0.02%	31,300
Oct 11, 2024	59.60	60.50	59.60	60.50	59.59	2.28%	12,800
Oct 10, 2024	59.09	59.48	58.85	59.15	58.26	-	17,405
Oct 9, 2024	58.87	59.66	58.80	59.15	58.26	0.60%	12,100
Oct 8, 2024	58.98	58.98	58.45	58.80	57.92	-0.31%	5,000
Oct 7, 2024	59.23	59.47	58.54	58.98	58.10	-1.29%	13,717
Oct 4, 2024	58.59	60.00	58.59	59.75	58.85	1.98%	11,844
Oct 3, 2024	59.02	59.11	58.16	58.59	57.71	-0.78%	17,400
Oct 2, 2024	59.88	60.28	58.93	59.05	58.16	-1.80%	38,700
Oct 1, 2024	60.10	60.23	59.12	60.13	59.23	0.52%	17,936
Sep 30, 2024	60.11	60.11	59.27	59.82	58.92	-0.68%	7,125
Sep 27, 2024	58.50	60.23	58.50	60.23	59.33	3.01%	20,000
Sep 26, 2024	57.10	59.09	57.10	58.47	57.59	2.45%	16,100
Sep 25, 2024	56.90	57.31	56.70	57.07	56.21	-0.09%	12,200
Sep 24, 2024	57.00	57.24	56.02	57.12	56.26	0.69%	20,700
Sep 23, 2024	56.82	57.08	56.01	56.73	55.88	-0.09%	15,900
Sep 20, 2024	56.10	57.47	56.08	56.78	55.93	1.72%	26,000
Sep 19, 2024	56.02	56.02	54.54	55.82	54.98	0.02%	26,628
Sep 18, 2024	55.70	55.86	55.43	55.81	54.97	-0.16%	6,600
Sep 17, 2024	55.97	56.07	55.63	55.90	55.06	0.68%	6,900
Sep 16, 2024	55.37	55.99	55.30	55.52	54.69	0.27%	10,541
Sep 13, 2024	55.40	55.75	55.27	55.37	54.54	0.44%	9,700
Sep 12, 2024	54.58	55.40	54.58	55.13	54.30	1.32%	13,948
Sep 11, 2024	53.96	54.60	53.53	54.41	53.59	0.42%	33,643
Sep 10, 2024	53.73	54.18	53.73	54.18	53.37	-	6,300
Sep 9, 2024	54.20	54.26	53.90	54.18	53.37	-0.11%	3,800
Sep 6, 2024	54.45	54.45	53.45	54.24	53.43	0.82%	9,300
Sep 5, 2024	53.85	54.17	53.80	53.80	52.99	0.28%	9,706
Sep 4, 2024	54.07	54.40	53.65	53.65	52.85	0.15%	6,800
Sep 3, 2024	54.08	54.11	53.49	53.57	52.77	-0.67%	16,005
Aug 30, 2024	53.73	53.93	53.31	53.93	53.12	-0.99%	7,441
Aug 29, 2024	54.51	54.51	53.76	54.47	53.65	-0.02%	4,800
Aug 28, 2024	55.86	55.86	54.15	54.48	53.66	-2.10%	8,700