Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	73.65	73.65	72.95	73.47	-	-0.24%	5,661
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
Jan 28, 2026	68.06	68.49	66.82	67.14	67.14	-2.67%	38,064
Jan 27, 2026	70.44	71.05	67.28	68.98	67.99	-3.20%	190,649
Jan 26, 2026	71.40	71.87	70.39	71.26	70.24	-1.22%	52,190
Jan 23, 2026	70.49	72.20	70.38	72.14	71.11	1.43%	28,260
Jan 22, 2026	71.49	71.78	70.88	71.12	70.10	0.57%	27,614
Jan 21, 2026	70.05	70.84	69.81	70.72	69.71	0.55%	42,763
Jan 20, 2026	72.01	72.01	69.90	70.33	69.32	-1.65%	44,538
Jan 19, 2026	71.41	71.75	70.41	71.51	70.49	-0.07%	27,127
Jan 16, 2026	69.19	72.62	69.16	71.56	70.54	3.95%	75,756
Jan 15, 2026	66.90	69.95	66.01	68.84	67.86	4.10%	48,821
Jan 14, 2026	65.13	66.38	65.13	66.13	65.18	1.63%	22,082
Jan 13, 2026	65.91	66.04	65.07	65.07	64.14	-1.29%	22,387
Jan 12, 2026	65.61	65.92	65.55	65.92	64.98	0.73%	17,542
Jan 9, 2026	64.80	65.70	64.58	65.44	64.50	0.91%	9,843
Jan 8, 2026	64.71	65.44	64.71	64.85	63.92	0.40%	15,974
Jan 7, 2026	65.02	65.67	64.49	64.59	63.67	-1.54%	21,854
Jan 6, 2026	64.27	65.60	64.27	65.60	64.66	1.94%	24,993
Jan 5, 2026	64.64	64.64	63.87	64.35	63.43	0.11%	24,407
Jan 2, 2026	64.10	64.96	64.06	64.28	63.36	0.45%	18,116
Dec 31, 2025	63.61	64.00	63.25	63.99	63.07	1.12%	18,396
Dec 30, 2025	63.20	63.57	63.04	63.28	62.37	0.17%	17,016
Dec 29, 2025	62.05	63.40	62.05	63.17	62.27	0.81%	14,276
Dec 24, 2025	62.51	63.06	62.50	62.66	61.76	-0.10%	3,240
Dec 23, 2025	62.55	63.34	62.55	62.72	61.82	0.27%	6,602
Dec 22, 2025	62.53	62.85	61.86	62.55	61.66	1.28%	21,266
Dec 19, 2025	62.36	62.36	61.75	61.76	60.88	-1.03%	15,961
Dec 18, 2025	62.57	63.18	62.05	62.40	61.51	-0.19%	16,765