Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	63.84	64.43	63.84	64.43	64.43	0.19%	168
May 29, 2025	63.84	64.31	63.30	64.31	64.31	0.77%	3,600
May 28, 2025	63.81	63.82	63.08	63.82	63.82	-0.25%	3,615
May 27, 2025	64.41	65.18	63.91	63.98	63.98	-0.98%	8,000
May 26, 2025	64.99	65.01	64.05	64.61	64.61	-0.35%	3,500
May 23, 2025	64.21	64.84	63.53	64.84	64.84	0.97%	8,000
May 22, 2025	63.34	64.76	63.07	64.22	64.22	1.26%	8,313
May 21, 2025	64.26	64.26	62.94	63.42	63.42	-2.07%	9,210
May 20, 2025	64.25	65.25	64.25	64.76	64.76	0.29%	3,809
May 16, 2025	64.44	64.68	64.15	64.57	64.57	0.20%	5,820
May 15, 2025	62.32	64.81	62.27	64.44	64.44	2.51%	14,100
May 14, 2025	63.71	63.71	62.18	62.86	62.86	-0.82%	6,132
May 13, 2025	64.67	64.89	63.01	63.38	63.38	-1.49%	8,500
May 12, 2025	65.23	65.65	64.11	64.34	64.34	-2.08%	14,809
May 9, 2025	65.96	65.99	64.70	65.71	65.71	0.88%	12,300
May 8, 2025	64.25	66.21	64.25	65.14	65.14	1.59%	17,000
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