Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	49.00	49.61	48.99	49.38	49.38	2.41%	12,799
Nov 3, 2026	46.40	48.22	46.08	48.22	48.22	3.94%	64,704
Nov 2, 2026	46.12	47.30	45.87	46.39	46.39	0.22%	37,562
Oct 30, 2026	46.95	47.37	45.97	46.29	46.29	-1.41%	33,287
Oct 29, 2026	46.00	47.20	43.51	46.95	46.95	2.35%	159,272
Oct 28, 2026	46.17	46.35	45.41	45.87	45.87	-1.12%	39,431
Oct 27, 2026	46.65	46.65	45.89	46.39	46.39	-0.39%	41,338
Oct 26, 2026	46.71	47.30	46.22	46.57	46.57	-0.26%	47,350
Oct 23, 2026	47.62	48.18	46.36	46.69	46.69	-2.30%	16,900
Oct 22, 2026	46.12	47.89	46.12	47.79	47.79	2.93%	36,463
Oct 21, 2026	46.27	46.56	45.22	46.43	46.43	0.41%	45,425
Oct 20, 2026	46.04	46.41	45.71	46.24	46.24	1.25%	16,176
Oct 19, 2026	46.06	46.11	45.34	45.67	45.67	-0.91%	41,612
Oct 16, 2026	47.85	47.85	45.65	46.09	46.09	-0.32%	15,656
Oct 15, 2026	45.66	46.50	45.65	46.24	46.24	2.50%	27,511
Oct 14, 2026	45.38	45.75	44.80	45.11	45.11	-0.59%	15,865
Oct 13, 2026	45.34	45.50	44.29	45.38	45.38	1.23%	55,446
Oct 9, 2026	48.17	48.17	44.21	44.83	44.83	-6.15%	84,194
Oct 8, 2026	48.23	48.58	47.42	47.77	47.77	-1.26%	39,202
Oct 7, 2026	48.25	48.90	47.88	48.38	48.38	0.31%	26,149
Oct 6, 2026	47.37	48.25	47.27	48.23	48.23	1.17%	57,017
Oct 5, 2026	48.56	48.75	47.55	47.67	47.67	-2.83%	28,522
Oct 2, 2026	49.98	49.98	48.68	49.06	49.06	0.11%	14,758
Oct 1, 2026	48.78	49.28	48.35	49.01	49.01	-0.92%	21,138
Sep 30, 2026	48.81	49.52	48.62	49.46	49.46	1.46%	23,335
Sep 29, 2026	49.11	49.11	48.50	48.75	48.75	-0.61%	36,680
Sep 28, 2026	52.25	52.25	49.01	49.05	49.05	-5.00%	66,142
Sep 25, 2026	51.83	52.05	51.36	51.63	51.63	-0.39%	22,747
Sep 24, 2026	52.71	52.71	51.73	51.83	51.83	-0.73%	20,920
Sep 23, 2026	52.93	53.10	52.15	52.21	52.21	-1.69%	32,376
Sep 22, 2026	53.76	53.76	53.11	53.11	53.11	-1.72%	31,471
Sep 21, 2026	54.07	54.33	53.74	54.04	54.04	0.11%	9,121
Sep 18, 2026	54.58	54.59	53.50	53.98	53.98	-1.10%	22,610
Sep 17, 2026	55.29	55.50	54.37	54.58	54.58	0.02%	43,356
Sep 16, 2026	54.72	55.16	54.47	54.57	54.57	-0.73%	11,849
Sep 15, 2026	55.00	55.00	53.99	54.97	54.97	0.18%	11,072
Sep 14, 2026	53.85	55.40	53.83	54.87	54.87	1.61%	38,375
Sep 11, 2026	53.86	54.38	53.66	54.00	54.00	0.28%	26,708
Sep 10, 2026	54.05	54.41	53.82	53.85	53.85	-1.57%	31,281
Sep 9, 2026	55.27	55.27	54.25	54.71	54.71	-1.42%	49,515
Sep 8, 2026	56.25	56.38	55.25	55.50	55.50	-1.72%	45,090
Sep 4, 2026	56.49	56.49	56.00	56.47	56.47	0.43%	5,762
Sep 3, 2026	55.66	56.58	55.66	56.23	56.23	0.50%	11,183
Sep 2, 2026	56.65	56.65	55.81	55.95	55.95	-1.37%	26,708
Sep 1, 2026	56.01	56.73	55.72	56.73	56.73	1.09%	48,400
Aug 31, 2026	55.54	56.19	55.54	56.12	56.12	0.27%	32,161
Aug 28, 2026	56.72	57.15	55.73	55.97	55.97	-1.20%	12,165
Aug 27, 2026	56.03	56.68	55.88	56.65	56.65	0.62%	31,096
Aug 26, 2026	56.84	57.00	56.23	56.30	56.30	-0.42%	33,465
Aug 25, 2026	56.75	56.94	56.36	56.54	56.54	-0.04%	27,915