Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	57.14	57.38	56.23	56.56	56.56	-0.55%	15,241
Aug 21, 2026	56.54	57.09	56.54	56.87	56.87	-0.14%	51,102
Aug 20, 2026	57.44	57.50	56.19	56.95	56.95	-0.92%	69,227
Aug 19, 2026	58.13	58.71	57.22	57.48	57.48	-1.05%	33,678
Aug 18, 2026	58.60	58.60	57.86	58.09	58.09	-0.87%	53,408
Aug 17, 2026	58.52	59.02	58.35	58.60	58.60	0.14%	39,871
Aug 14, 2026	58.58	58.90	58.35	58.52	58.52	0.29%	15,862
Aug 13, 2026	58.00	58.88	57.84	58.35	58.35	0.88%	21,073
Aug 12, 2026	58.93	58.95	57.70	57.84	57.84	-1.85%	30,685
Aug 11, 2026	57.84	58.93	57.84	58.93	58.93	2.17%	11,008
Aug 10, 2026	58.69	59.05	57.40	57.68	57.68	-2.19%	45,045
Aug 7, 2026	58.96	59.05	58.62	58.97	58.97	0.96%	5,012
Aug 6, 2026	58.50	59.00	58.26	58.41	58.41	-0.10%	39,860
Aug 5, 2026	58.75	58.75	58.10	58.47	58.47	-0.68%	18,858
Aug 4, 2026	58.26	59.22	57.34	58.87	58.87	1.08%	45,324