Cogeco Inc. (TSX:CGO)
Canada · Delayed Price · Currency is CAD 56.47
+0.24 (0.43%)
Sep 4, 2026, 4:00 PM EST
Cogeco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.49 | 56.49 | 56.00 | 56.26 | - | 0.05% | 4,506 |
| 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 |
| Jul 31, 2026 | 58.45 | 58.60 | 57.95 | 58.24 | 58.24 | -1.25% | 52,502 |
| Jul 30, 2026 | 60.06 | 60.06 | 58.69 | 58.98 | 58.98 | -2.98% | 38,491 |
| Jul 29, 2026 | 60.15 | 61.23 | 59.36 | 60.79 | 60.79 | 2.51% | 31,440 |
| Jul 28, 2026 | 60.99 | 61.01 | 60.00 | 60.29 | 59.30 | 0.02% | 68,276 |
| Jul 27, 2026 | 60.55 | 60.60 | 60.13 | 60.28 | 59.29 | 0.03% | 8,185 |
| Jul 24, 2026 | 60.40 | 60.69 | 60.19 | 60.26 | 59.27 | -0.68% | 16,513 |
| Jul 23, 2026 | 60.91 | 60.91 | 60.00 | 60.67 | 59.68 | -0.33% | 64,783 |
| Jul 22, 2026 | 61.41 | 62.00 | 60.76 | 60.87 | 59.87 | -0.47% | 22,829 |
| Jul 21, 2026 | 63.10 | 63.10 | 61.00 | 61.16 | 60.16 | -1.85% | 44,839 |
| Jul 20, 2026 | 63.00 | 63.40 | 62.30 | 62.31 | 61.29 | -1.08% | 19,479 |
| Jul 17, 2026 | 62.15 | 63.12 | 61.66 | 62.99 | 61.96 | 1.40% | 31,027 |
| Jul 16, 2026 | 63.97 | 65.00 | 61.65 | 62.12 | 61.10 | -2.28% | 73,482 |
| Jul 15, 2026 | 62.80 | 64.12 | 62.80 | 63.57 | 62.53 | 1.53% | 14,627 |
| Jul 14, 2026 | 63.10 | 63.18 | 62.51 | 62.61 | 61.59 | -0.57% | 8,467 |
| Jul 13, 2026 | 63.00 | 63.44 | 62.60 | 62.97 | 61.94 | 0.91% | 10,376 |
| Jul 10, 2026 | 62.99 | 63.33 | 62.40 | 62.40 | 61.38 | -0.79% | 11,319 |
| Jul 9, 2026 | 62.56 | 62.90 | 62.21 | 62.90 | 61.87 | 0.90% | 8,335 |
| Jul 8, 2026 | 62.45 | 63.03 | 62.05 | 62.34 | 61.32 | -0.26% | 5,350 |
| Jul 7, 2026 | 64.21 | 64.21 | 62.50 | 62.50 | 61.48 | 0.19% | 6,866 |
| Jul 6, 2026 | 63.55 | 63.55 | 62.29 | 62.38 | 61.36 | -1.72% | 13,322 |
| Jul 3, 2026 | 63.24 | 64.00 | 63.00 | 63.47 | 62.43 | 1.49% | 7,185 |
| Jul 2, 2026 | 62.67 | 63.33 | 61.87 | 62.54 | 61.52 | 0.94% | 21,830 |
| Jun 30, 2026 | 62.72 | 62.72 | 61.87 | 61.96 | 60.95 | -1.76% | 11,265 |
| Jun 29, 2026 | 63.00 | 63.81 | 62.56 | 63.07 | 62.04 | -0.27% | 4,377 |
| Jun 26, 2026 | 62.50 | 63.60 | 62.50 | 63.24 | 62.20 | 1.41% | 5,603 |
| Jun 25, 2026 | 62.00 | 62.65 | 61.86 | 62.36 | 61.34 | -0.16% | 17,949 |