Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	65.04	65.25	64.80	64.80	-	-0.08%	3,044
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
May 13, 2026	62.00	62.71	61.86	62.17	62.17	0.10%	19,434
May 12, 2026	63.43	63.43	62.11	62.11	62.11	-1.32%	23,309
May 11, 2026	64.33	64.33	62.85	62.94	62.94	-1.33%	21,797
May 8, 2026	63.95	64.03	63.20	63.79	63.79	0.95%	11,974
May 7, 2026	63.52	63.56	62.95	63.19	63.19	0.14%	23,268
May 6, 2026	63.90	63.91	63.10	63.10	63.10	0.14%	11,423
May 5, 2026	62.71	63.52	62.71	63.01	63.01	-0.46%	20,581
May 4, 2026	63.66	64.03	63.25	63.30	63.30	-0.57%	17,823
May 1, 2026	62.53	63.77	62.53	63.66	63.66	0.84%	34,023
Apr 30, 2026	62.10	63.32	62.10	63.13	63.13	1.79%	37,746
Apr 29, 2026	62.51	62.76	61.90	62.02	62.02	-0.78%	21,794
Apr 28, 2026	62.58	63.26	62.40	62.51	62.51	-0.05%	20,398
Apr 27, 2026	62.66	63.48	62.25	62.54	62.54	0.37%	30,792
Apr 24, 2026	62.72	62.78	61.94	62.31	62.31	-0.67%	13,178
Apr 23, 2026	62.78	63.00	62.29	62.73	62.73	1.43%	15,774
Apr 22, 2026	63.04	63.72	62.77	62.83	61.84	-0.27%	29,133
Apr 21, 2026	63.28	64.48	62.87	63.00	62.01	-0.80%	49,294
Apr 20, 2026	64.25	64.92	63.28	63.51	62.51	-0.81%	34,672
Apr 17, 2026	64.41	64.72	63.72	64.03	63.02	0.60%	18,278
Apr 16, 2026	63.12	64.10	63.12	63.65	62.65	0.63%	14,586
Apr 15, 2026	62.66	63.36	62.32	63.25	62.26	0.54%	26,863
Apr 14, 2026	61.88	62.98	61.52	62.91	61.92	1.81%	31,976
Apr 13, 2026	61.90	63.56	61.78	61.79	60.82	-0.24%	40,825
Apr 10, 2026	63.55	63.55	60.89	61.94	60.97	-5.17%	132,732
Apr 9, 2026	66.52	66.52	64.88	65.32	64.29	-1.80%	37,097
Apr 8, 2026	67.76	67.76	66.06	66.52	65.48	0.23%	21,480
Apr 7, 2026	67.99	67.99	66.15	66.37	65.33	-1.18%	30,392
Apr 6, 2026	68.92	68.92	67.02	67.16	66.10	-2.13%	13,541
Apr 2, 2026	67.93	70.32	67.10	68.62	67.54	0.53%	39,530
Apr 1, 2026	68.92	69.35	67.99	68.26	67.19	-1.54%	19,757
Mar 31, 2026	67.92	69.41	67.92	69.33	68.24	1.96%	17,342
Mar 30, 2026	69.25	69.25	67.44	68.00	66.93	-1.08%	17,530
Mar 27, 2026	69.94	70.07	68.22	68.74	67.66	-1.19%	30,132
Mar 26, 2026	75.25	75.25	69.01	69.57	68.48	-9.19%	91,842
Mar 25, 2026	76.14	77.04	76.14	76.61	75.41	0.52%	7,968
Mar 24, 2026	76.11	77.01	76.06	76.21	75.01	0.13%	5,220
Mar 23, 2026	73.70	76.60	73.70	76.11	74.91	2.68%	30,881
Mar 20, 2026	72.85	74.39	72.85	74.12	72.96	1.15%	21,031
Mar 19, 2026	73.64	73.64	72.33	73.28	72.13	-0.08%	18,330
Mar 18, 2026	73.51	73.99	73.06	73.34	72.19	0.26%	10,137
Mar 17, 2026	71.75	73.42	71.75	73.15	72.00	1.78%	7,493
Mar 16, 2026	71.11	71.87	71.11	71.87	70.74	1.48%	5,903
Mar 13, 2026	71.20	71.81	70.47	70.82	69.71	-0.83%	8,571