Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	60.23	61.48	60.23	61.47	61.47	1.22%	17,700
Sep 25, 2025	60.01	60.80	59.94	60.73	60.73	1.28%	12,933
Sep 24, 2025	60.94	61.13	59.65	59.96	59.96	-1.61%	53,123
Sep 23, 2025	61.04	61.04	60.35	60.94	60.94	0.08%	23,800
Sep 22, 2025	62.50	62.50	60.55	60.89	60.89	-1.34%	26,513
Sep 19, 2025	61.60	61.87	61.00	61.72	61.72	0.23%	19,600
Sep 18, 2025	62.65	62.65	61.20	61.58	61.58	-1.77%	34,120
Sep 17, 2025	61.94	62.69	61.90	62.69	62.69	1.23%	24,232
Sep 16, 2025	61.45	62.26	61.42	61.93	61.93	0.39%	10,526
Sep 15, 2025	62.13	62.13	61.21	61.69	61.69	-0.18%	10,900
Sep 12, 2025	61.39	61.89	60.87	61.80	61.80	0.65%	14,835
Sep 11, 2025	61.40	61.46	60.98	61.40	61.40	0.03%	16,200
Sep 10, 2025	60.95	61.57	60.70	61.38	61.38	0.72%	9,814
Sep 9, 2025	60.95	61.00	60.36	60.94	60.94	-0.21%	27,917
Sep 8, 2025	61.41	61.41	60.35	61.07	61.07	-0.46%	13,800
Sep 5, 2025	61.40	61.65	61.20	61.35	61.35	0.26%	15,111
Sep 4, 2025	60.42	61.29	60.42	61.19	61.19	1.44%	40,208
Sep 3, 2025	60.23	60.42	59.69	60.32	60.32	-0.17%	33,300
Sep 2, 2025	59.36	60.42	59.36	60.42	60.42	0.23%	27,422
Aug 29, 2025	60.37	60.37	59.48	60.28	60.28	0.65%	31,800
Aug 28, 2025	59.90	59.90	59.15	59.89	59.89	-0.02%	16,719
Aug 27, 2025	58.99	60.21	58.99	59.90	59.90	1.47%	19,900
Aug 26, 2025	59.47	59.47	58.63	59.03	59.03	0.39%	12,844
Aug 25, 2025	58.60	58.86	58.09	58.80	58.80	0.44%	22,900
Aug 22, 2025	58.75	59.00	58.47	58.54	58.54	0.10%	13,038
Aug 21, 2025	58.70	58.90	58.35	58.48	58.48	-0.29%	23,143
Aug 20, 2025	58.40	58.76	58.35	58.65	58.65	-0.05%	15,500
Aug 19, 2025	59.14	59.14	58.24	58.68	58.68	0.32%	53,500
Aug 18, 2025	59.90	60.11	58.46	58.49	58.49	-1.70%	75,500
Aug 15, 2025	58.89	59.65	58.89	59.50	59.50	0.90%	49,744
Aug 14, 2025	58.73	59.43	58.35	58.97	58.97	0.48%	72,827
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