Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	63.55	63.55	60.89	61.94	61.94	-5.17%	132,732
Apr 9, 2026	66.52	66.52	64.88	65.32	65.32	-1.80%	37,097
Apr 8, 2026	67.76	67.76	66.06	66.52	66.52	0.23%	21,480
Apr 7, 2026	67.99	67.99	66.15	66.37	66.37	-1.18%	30,392
Apr 6, 2026	68.92	68.92	67.02	67.16	67.16	-2.13%	13,541
Apr 2, 2026	67.93	70.32	67.10	68.62	68.62	0.53%	39,530
Apr 1, 2026	68.92	69.35	67.99	68.26	68.26	-1.54%	19,757
Mar 31, 2026	67.92	69.41	67.92	69.33	69.33	1.96%	17,342
Mar 30, 2026	69.25	69.25	67.44	68.00	68.00	-1.08%	17,530
Mar 27, 2026	69.94	70.07	68.22	68.74	68.74	-1.19%	30,132
Mar 26, 2026	75.25	75.25	69.01	69.57	69.57	-9.19%	91,842
Mar 25, 2026	76.14	77.04	76.14	76.61	76.61	0.52%	7,968
Mar 24, 2026	76.11	77.01	76.06	76.21	76.21	0.13%	5,220
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