Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	70.05	71.69	70.05	71.45	-	1.03%	5,673
Jan 21, 2026	70.05	70.84	69.81	70.72	70.72	0.55%	42,763
Jan 20, 2026	72.01	72.01	69.90	70.33	70.33	-1.65%	44,538
Jan 19, 2026	71.41	71.75	70.41	71.51	71.51	-0.07%	27,127
Jan 16, 2026	69.19	72.62	69.16	71.56	71.56	3.95%	75,756
Jan 15, 2026	66.90	69.95	66.01	68.84	68.84	4.10%	48,821
Jan 14, 2026	65.13	66.38	65.13	66.13	66.13	1.63%	22,082
Jan 13, 2026	65.91	66.04	65.07	65.07	65.07	-1.29%	22,387
Jan 12, 2026	65.61	65.92	65.55	65.92	65.92	0.73%	17,542
Jan 9, 2026	64.80	65.70	64.58	65.44	65.44	0.91%	9,843
Jan 8, 2026	64.71	65.44	64.71	64.85	64.85	0.40%	15,974
Jan 7, 2026	65.02	65.67	64.49	64.59	64.59	-1.54%	21,854
Jan 6, 2026	64.27	65.60	64.27	65.60	65.60	1.94%	24,993
Jan 5, 2026	64.64	64.64	63.87	64.35	64.35	0.11%	24,407
Jan 2, 2026	64.10	64.96	64.06	64.28	64.28	0.45%	18,116
Dec 31, 2025	63.61	64.00	63.25	63.99	63.99	1.12%	18,396
Dec 30, 2025	63.20	63.57	63.04	63.28	63.28	0.17%	17,016
Dec 29, 2025	62.05	63.40	62.05	63.17	63.17	0.81%	14,276
Dec 24, 2025	62.51	63.06	62.50	62.66	62.66	-0.10%	3,240
Dec 23, 2025	62.55	63.34	62.55	62.72	62.72	0.27%	6,602
Dec 22, 2025	62.53	62.85	61.86	62.55	62.55	1.28%	21,266
Dec 19, 2025	62.36	62.36	61.75	61.76	61.76	-1.03%	15,961
Dec 18, 2025	62.57	63.18	62.05	62.40	62.40	-0.19%	16,765
Dec 17, 2025	62.77	63.05	62.52	62.52	62.52	-0.59%	13,547
Dec 16, 2025	62.70	62.89	62.40	62.89	62.89	0.58%	9,256
Dec 15, 2025	62.53	62.96	62.31	62.53	62.53	-0.59%	9,681
Dec 12, 2025	63.04	63.05	62.55	62.90	62.90	-0.51%	23,207
Dec 11, 2025	63.80	64.07	63.01	63.22	63.22	-1.33%	8,290
Dec 10, 2025	64.33	64.84	63.87	64.07	64.07	-0.40%	14,624
Dec 9, 2025	64.27	64.63	64.18	64.33	64.33	0.37%	17,867
Dec 8, 2025	64.19	64.19	63.61	64.09	64.09	-0.19%	10,275
Dec 5, 2025	64.89	64.92	63.62	64.21	64.21	-0.54%	16,344
Dec 4, 2025	64.40	65.23	64.40	64.56	64.56	0.25%	19,184
Dec 3, 2025	63.99	64.56	63.99	64.40	64.40	0.67%	14,461
Dec 2, 2025	63.53	63.99	63.52	63.97	63.97	0.19%	9,806
Dec 1, 2025	63.41	63.95	63.25	63.85	63.85	-0.59%	16,754
Nov 28, 2025	63.90	64.37	63.69	64.23	64.23	0.55%	11,102
Nov 27, 2025	63.67	64.04	63.15	63.88	63.88	0.95%	6,023
Nov 26, 2025	63.48	64.50	63.28	63.28	63.28	-1.42%	20,556
Nov 25, 2025	63.45	64.55	63.35	64.19	64.19	1.76%	28,728
Nov 24, 2025	62.02	63.30	62.02	63.08	63.08	1.25%	27,450
Nov 21, 2025	61.02	63.21	61.01	62.30	62.30	1.27%	52,023
Nov 20, 2025	61.06	61.94	61.06	61.52	61.52	0.82%	26,039
Nov 19, 2025	60.40	61.53	60.29	61.02	61.02	0.86%	14,091
Nov 18, 2025	61.23	61.24	59.61	60.50	60.50	-1.14%	42,979
Nov 17, 2025	61.63	61.63	60.78	61.20	61.20	-0.47%	10,830
Nov 14, 2025	61.26	61.50	60.82	61.49	61.49	0.31%	8,161
Nov 13, 2025	61.38	61.55	60.98	61.30	61.30	-0.49%	16,625
Nov 12, 2025	61.26	62.40	60.88	61.60	61.60	-0.08%	19,556
Nov 11, 2025	61.15	61.85	61.00	61.65	60.66	0.69%	14,966