Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	61.00	61.00	59.84	60.07	60.07	-0.46%	15,498
Oct 28, 2025	59.94	60.86	59.94	60.35	60.35	-0.15%	9,144
Oct 27, 2025	61.16	61.16	60.31	60.44	60.44	-0.87%	10,303
Oct 24, 2025	61.23	61.52	60.80	60.97	60.97	-0.36%	6,628
Oct 23, 2025	61.96	62.25	61.04	61.19	61.19	-0.81%	11,617
Oct 22, 2025	60.84	61.75	60.84	61.69	61.69	1.38%	27,224
Oct 21, 2025	60.95	61.49	60.65	60.85	60.85	-0.11%	16,400
Oct 20, 2025	61.33	61.51	60.70	60.92	60.92	-1.25%	34,700
Oct 17, 2025	59.90	61.69	59.67	61.69	61.69	2.71%	25,606
Oct 16, 2025	60.25	60.84	59.91	60.06	60.06	-0.12%	25,100
Oct 15, 2025	60.12	61.25	60.12	60.13	60.13	-0.55%	12,312
Oct 14, 2025	59.55	60.66	59.51	60.46	60.46	0.35%	21,400
Oct 10, 2025	59.75	60.40	59.66	60.25	60.25	0.38%	12,017
Oct 9, 2025	60.75	60.75	59.71	60.02	60.02	0.05%	16,436
Oct 8, 2025	59.84	60.38	59.50	59.99	59.99	0.25%	15,500
Oct 7, 2025	59.83	60.00	59.30	59.84	59.84	-0.37%	38,600
Oct 6, 2025	60.26	60.33	59.46	60.06	60.06	-0.27%	17,113
Oct 3, 2025	60.22	60.67	60.16	60.22	60.22	-1.04%	11,100
Oct 2, 2025	61.00	61.25	60.50	60.85	60.85	-0.26%	10,336
Oct 1, 2025	60.59	61.16	60.59	61.01	61.01	0.89%	9,204
Sep 30, 2025	61.07	61.07	59.85	60.47	60.47	-0.26%	18,627
Sep 29, 2025	61.55	61.58	60.54	60.63	60.63	-1.37%	12,300
Sep 26, 2025	60.23	61.48	60.23	61.47	61.47	1.22%	17,700
Sep 25, 2025	60.01	60.80	59.94	60.73	60.73	1.28%	12,933
Sep 24, 2025	60.94	61.13	59.65	59.96	59.96	-1.61%	53,123
Sep 23, 2025	61.04	61.04	60.35	60.94	60.94	0.08%	23,800
Sep 22, 2025	62.50	62.50	60.55	60.89	60.89	-1.34%	26,513
Sep 19, 2025	61.60	61.87	61.00	61.72	61.72	0.23%	19,600
Sep 18, 2025	62.65	62.65	61.20	61.58	61.58	-1.77%	34,120
Sep 17, 2025	61.94	62.69	61.90	62.69	62.69	1.23%	24,232
Sep 16, 2025	61.45	62.26	61.42	61.93	61.93	0.39%	10,526
Sep 15, 2025	62.13	62.13	61.21	61.69	61.69	-0.18%	10,900
Sep 12, 2025	61.39	61.89	60.87	61.80	61.80	0.65%	14,835
Sep 11, 2025	61.40	61.46	60.98	61.40	61.40	0.03%	16,200
Sep 10, 2025	60.95	61.57	60.70	61.38	61.38	0.72%	9,814
Sep 9, 2025	60.95	61.00	60.36	60.94	60.94	-0.21%	27,917
Sep 8, 2025	61.41	61.41	60.35	61.07	61.07	-0.46%	13,800
Sep 5, 2025	61.40	61.65	61.20	61.35	61.35	0.26%	15,111
Sep 4, 2025	60.42	61.29	60.42	61.19	61.19	1.44%	40,208
Sep 3, 2025	60.23	60.42	59.69	60.32	60.32	-0.17%	33,300
Sep 2, 2025	59.36	60.42	59.36	60.42	60.42	0.23%	27,422
Aug 29, 2025	60.37	60.37	59.48	60.28	60.28	0.65%	31,800
Aug 28, 2025	59.90	59.90	59.15	59.89	59.89	-0.02%	16,719
Aug 27, 2025	58.99	60.21	58.99	59.90	59.90	1.47%	19,900
Aug 26, 2025	59.47	59.47	58.63	59.03	59.03	0.39%	12,844
Aug 25, 2025	58.60	58.86	58.09	58.80	58.80	0.44%	22,900
Aug 22, 2025	58.75	59.00	58.47	58.54	58.54	0.10%	13,038
Aug 21, 2025	58.70	58.90	58.35	58.48	58.48	-0.29%	23,143
Aug 20, 2025	58.40	58.76	58.35	58.65	58.65	-0.05%	15,500
Aug 19, 2025	59.14	59.14	58.24	58.68	58.68	0.32%	53,500