Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	58.73	59.43	58.35	58.97	58.97	0.48%	63,591
Aug 13, 2025	58.15	59.13	58.15	58.69	58.69	1.10%	18,700
Aug 12, 2025	57.61	58.80	57.13	58.05	58.05	1.29%	38,439
Aug 11, 2025	57.40	57.62	57.08	57.31	57.31	0.07%	30,912
Aug 8, 2025	57.70	58.34	57.09	57.27	57.27	-0.59%	34,700
Aug 7, 2025	58.45	58.45	57.47	57.61	57.61	-1.47%	18,600
Aug 6, 2025	58.91	59.19	58.16	58.47	58.47	-1.10%	21,600
Aug 5, 2025	58.77	59.21	58.50	59.12	59.12	0.44%	22,700
Aug 1, 2025	58.58	59.14	57.53	58.86	58.86	0.56%	25,205
Jul 31, 2025	59.53	59.53	58.27	58.53	58.53	-1.84%	35,500
Jul 30, 2025	60.29	60.29	59.34	59.63	59.63	-0.90%	29,945
Jul 29, 2025	61.80	61.80	59.74	60.17	60.17	-2.89%	34,127
Jul 28, 2025	62.50	62.60	61.63	61.96	61.04	-1.04%	43,800
Jul 25, 2025	62.52	62.82	62.01	62.61	61.68	0.08%	27,700
Jul 24, 2025	63.42	63.42	62.21	62.56	61.63	-0.57%	23,616
Jul 23, 2025	61.85	63.12	61.65	62.92	61.98	2.34%	31,800
Jul 22, 2025	62.00	62.12	61.38	61.48	60.57	-0.49%	32,500
Jul 21, 2025	61.90	62.51	61.59	61.78	60.86	0.23%	21,705
Jul 18, 2025	62.42	63.34	61.50	61.64	60.72	-2.02%	53,805
Jul 17, 2025	62.48	63.25	60.27	62.91	61.97	2.68%	82,923
Jul 16, 2025	66.69	66.69	60.62	61.27	60.36	-8.80%	111,700
Jul 15, 2025	68.10	68.10	67.00	67.18	66.18	-1.21%	17,600
Jul 14, 2025	68.53	68.67	67.58	68.00	66.99	-0.37%	21,900
Jul 11, 2025	68.79	68.79	67.82	68.25	67.23	-1.00%	5,745
Jul 10, 2025	69.42	69.42	68.06	68.94	67.91	0.10%	8,834
Jul 9, 2025	68.53	69.03	68.00	68.87	67.85	0.35%	9,100
Jul 8, 2025	68.50	69.50	68.19	68.63	67.61	0.19%	25,700
Jul 7, 2025	68.89	68.89	68.19	68.50	67.48	-0.52%	5,700
Jul 4, 2025	68.80	68.99	67.88	68.86	67.84	0.03%	13,800
Jul 3, 2025	68.81	68.86	67.25	68.84	67.82	0.85%	18,019
Jul 2, 2025	66.56	68.71	66.44	68.26	67.24	1.53%	17,700
Jun 30, 2025	65.00	67.27	65.00	67.23	66.23	3.67%	19,000
Jun 27, 2025	64.67	65.36	64.50	64.85	63.88	0.28%	25,713
Jun 26, 2025	64.90	65.13	64.49	64.67	63.71	-0.35%	14,500
Jun 25, 2025	65.37	65.37	64.11	64.90	63.93	-0.61%	13,430
Jun 24, 2025	65.67	65.67	64.85	65.30	64.33	-0.31%	4,414
Jun 23, 2025	65.78	65.78	64.23	65.50	64.53	1.88%	3,400
Jun 20, 2025	65.03	65.18	64.29	64.29	63.33	-1.02%	13,511
Jun 19, 2025	64.65	65.00	64.25	64.95	63.98	-0.06%	2,200
Jun 18, 2025	64.87	65.27	64.17	64.99	64.02	0.26%	9,500
Jun 17, 2025	65.29	65.29	64.01	64.82	63.86	0.11%	4,836
Jun 16, 2025	64.32	65.00	64.04	64.75	63.79	0.39%	8,100
Jun 13, 2025	65.65	65.65	64.18	64.50	63.54	-1.80%	7,800
Jun 12, 2025	65.11	65.68	64.94	65.68	64.70	0.89%	6,907
Jun 11, 2025	64.81	65.28	64.76	65.10	64.13	0.87%	5,300
Jun 10, 2025	66.07	66.07	64.54	64.54	63.58	-1.51%	4,620
Jun 9, 2025	65.76	65.76	64.77	65.53	64.55	-0.35%	6,700
Jun 6, 2025	67.51	67.51	65.02	65.76	64.78	-0.56%	10,100
Jun 5, 2025	65.00	66.27	65.00	66.13	65.15	-0.54%	6,018
Jun 4, 2025	65.91	66.49	65.41	66.49	65.50	0.90%	6,849