Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	60.40	60.69	60.19	60.26	60.26	-0.68%	16,513
Jul 23, 2026	60.91	60.91	60.00	60.67	60.67	-0.33%	64,783
Jul 22, 2026	61.41	62.00	60.76	60.87	60.87	-0.47%	22,829
Jul 21, 2026	63.10	63.10	61.00	61.16	61.16	-1.85%	44,839
Jul 20, 2026	63.00	63.40	62.30	62.31	62.31	-1.08%	19,479
Jul 17, 2026	62.15	63.12	61.66	62.99	62.99	1.40%	31,027
Jul 16, 2026	63.97	65.00	61.65	62.12	62.12	-2.28%	73,482
Jul 15, 2026	62.80	64.12	62.80	63.57	63.57	1.53%	14,627
Jul 14, 2026	63.10	63.18	62.51	62.61	62.61	-0.57%	8,467
Jul 13, 2026	63.00	63.44	62.60	62.97	62.97	0.91%	10,376
Jul 10, 2026	62.99	63.33	62.40	62.40	62.40	-0.79%	11,319
Jul 9, 2026	62.56	62.90	62.21	62.90	62.90	0.90%	8,335
Jul 8, 2026	62.45	63.03	62.05	62.34	62.34	-0.26%	5,350
Jul 7, 2026	64.21	64.21	62.50	62.50	62.50	0.19%	6,866
Jul 6, 2026	63.55	63.55	62.29	62.38	62.38	-1.72%	13,322
Jul 3, 2026	63.24	64.00	63.00	63.47	63.47	1.49%	7,185
Jul 2, 2026	62.67	63.33	61.87	62.54	62.54	0.94%	21,830
Jun 30, 2026	62.72	62.72	61.87	61.96	61.96	-1.76%	11,265
Jun 29, 2026	63.00	63.81	62.56	63.07	63.07	-0.27%	4,377
Jun 26, 2026	62.50	63.60	62.50	63.24	63.24	1.41%	5,603
Jun 25, 2026	62.00	62.65	61.86	62.36	62.36	-0.16%	17,949
Jun 24, 2026	62.33	62.62	61.80	62.46	62.46	-0.45%	9,097
Jun 23, 2026	61.82	62.74	61.50	62.74	62.74	1.55%	9,153
Jun 22, 2026	62.84	62.95	61.74	61.78	61.78	-2.71%	21,689
Jun 19, 2026	61.93	63.50	61.93	63.50	63.50	2.55%	7,665
Jun 18, 2026	64.78	64.78	61.92	61.92	61.92	-2.53%	35,545
Jun 17, 2026	64.51	64.51	63.49	63.53	63.53	-0.89%	9,895
Jun 16, 2026	64.50	64.50	64.00	64.10	64.10	-0.68%	8,283
Jun 15, 2026	65.28	65.30	64.50	64.54	64.54	-1.51%	6,957
Jun 12, 2026	65.35	65.63	65.28	65.53	65.53	0.83%	8,863
Jun 11, 2026	64.75	65.32	64.68	64.99	64.99	0.36%	9,027
Jun 10, 2026	64.63	64.96	64.32	64.76	64.76	0.34%	12,710
Jun 9, 2026	65.18	65.18	63.96	64.54	64.54	0.26%	5,896
Jun 8, 2026	63.75	64.38	63.43	64.37	64.37	0.72%	5,420
Jun 5, 2026	63.54	64.65	63.37	63.91	63.91	-0.53%	7,239
Jun 4, 2026	64.73	64.73	63.60	64.25	64.25	-0.74%	24,989
Jun 3, 2026	63.99	64.74	63.76	64.73	64.73	0.70%	8,375
Jun 2, 2026	64.98	65.58	63.71	64.28	64.28	-1.09%	44,260
Jun 1, 2026	65.60	65.76	63.86	64.99	64.99	-1.96%	29,546
May 29, 2026	64.85	66.29	64.85	66.29	66.29	1.58%	14,906
May 28, 2026	65.05	65.71	64.96	65.26	65.26	0.40%	27,741
May 27, 2026	64.63	65.59	64.60	65.00	65.00	0.57%	12,004
May 26, 2026	65.25	65.26	64.06	64.63	64.63	-0.52%	10,634
May 25, 2026	65.04	65.25	64.34	64.97	64.97	0.19%	10,593
May 22, 2026	64.11	64.98	63.09	64.85	64.85	2.13%	8,620
May 21, 2026	63.50	63.98	63.14	63.50	63.50	-0.14%	13,943
May 20, 2026	62.38	63.74	62.38	63.59	63.59	1.24%	39,102
May 19, 2026	62.04	63.26	61.90	62.81	62.81	1.50%	16,680
May 15, 2026	62.05	62.54	61.86	61.88	61.88	-0.27%	16,815
May 14, 2026	62.38	62.64	62.00	62.05	62.05	-0.19%	5,740