Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	64.67	65.36	64.50	64.50	64.50	-0.26%	24,639
Jun 26, 2025	64.90	65.13	64.49	64.67	64.67	-0.35%	14,500
Jun 25, 2025	65.37	65.37	64.11	64.90	64.90	-0.61%	13,430
Jun 24, 2025	65.67	65.67	64.85	65.30	65.30	-0.31%	4,414
Jun 23, 2025	65.78	65.78	64.23	65.50	65.50	1.88%	3,400
Jun 20, 2025	65.03	65.18	64.29	64.29	64.29	-1.02%	13,511
Jun 19, 2025	64.65	65.00	64.25	64.95	64.95	-0.06%	2,200
Jun 18, 2025	64.87	65.27	64.17	64.99	64.99	0.26%	9,500
Jun 17, 2025	65.29	65.29	64.01	64.82	64.82	0.11%	4,836
Jun 16, 2025	64.32	65.00	64.04	64.75	64.75	0.39%	8,100
Jun 13, 2025	65.65	65.65	64.18	64.50	64.50	-1.80%	7,800
Jun 12, 2025	65.11	65.68	64.94	65.68	65.68	0.89%	6,907
Jun 11, 2025	64.81	65.28	64.76	65.10	65.10	0.87%	5,300
Jun 10, 2025	66.07	66.07	64.54	64.54	64.54	-1.51%	4,620
Jun 9, 2025	65.76	65.76	64.77	65.53	65.53	-0.35%	6,700
Jun 6, 2025	67.51	67.51	65.02	65.76	65.76	-0.56%	10,100
Jun 5, 2025	65.00	66.27	65.00	66.13	66.13	-0.54%	6,018
Jun 4, 2025	65.91	66.49	65.41	66.49	66.49	0.90%	6,849
Jun 3, 2025	65.07	65.90	64.69	65.90	65.90	0.81%	12,700
Jun 2, 2025	64.03	66.00	64.03	65.37	65.37	-0.34%	13,800
May 30, 2025	64.43	66.00	64.39	65.59	65.59	1.99%	25,700
May 29, 2025	63.84	64.31	63.30	64.31	64.31	0.77%	3,600
May 28, 2025	63.81	63.82	63.08	63.82	63.82	-0.25%	3,615
May 27, 2025	64.41	65.18	63.91	63.98	63.98	-0.98%	8,000
May 26, 2025	64.99	65.01	64.05	64.61	64.61	-0.35%	3,500
May 23, 2025	64.21	64.84	63.53	64.84	64.84	0.97%	8,000
May 22, 2025	63.34	64.76	63.07	64.22	64.22	1.26%	8,313
May 21, 2025	64.26	64.26	62.94	63.42	63.42	-2.07%	9,210
May 20, 2025	64.25	65.25	64.25	64.76	64.76	0.29%	3,809
May 16, 2025	64.44	64.68	64.15	64.57	64.57	0.20%	5,820
May 15, 2025	62.32	64.81	62.27	64.44	64.44	2.51%	14,100
May 14, 2025	63.71	63.71	62.18	62.86	62.86	-0.82%	6,132
May 13, 2025	64.67	64.89	63.01	63.38	63.38	-1.49%	8,500
May 12, 2025	65.23	65.65	64.11	64.34	64.34	-2.08%	14,809
May 9, 2025	65.96	65.99	64.70	65.71	65.71	0.88%	12,300
May 8, 2025	64.25	66.21	64.25	65.14	65.14	1.59%	17,000
May 7, 2025	63.34	64.50	63.34	64.12	64.12	1.65%	6,507
May 6, 2025	62.54	63.48	62.54	63.08	63.08	0.86%	4,700
May 5, 2025	62.92	63.01	61.83	62.54	62.54	-0.52%	9,500
May 2, 2025	63.20	63.69	62.57	62.87	62.87	-0.44%	5,500
May 1, 2025	64.46	64.46	63.10	63.15	63.15	-1.51%	12,100
Apr 30, 2025	62.72	64.19	62.53	64.12	64.12	2.23%	20,300
Apr 29, 2025	62.30	62.79	62.16	62.72	62.72	1.16%	13,917
Apr 28, 2025	61.78	62.11	61.44	62.00	62.00	0.85%	17,339
Apr 25, 2025	60.89	61.76	60.33	61.48	61.48	0.21%	21,916
Apr 24, 2025	61.34	62.00	61.29	61.35	61.35	0.20%	17,900
Apr 23, 2025	61.60	63.00	60.85	61.23	61.23	-1.86%	27,237
Apr 22, 2025	62.28	63.29	61.73	62.39	61.47	0.45%	22,700
Apr 21, 2025	61.13	62.25	61.13	62.11	61.19	2.07%	14,700
Apr 17, 2025	59.79	61.25	59.79	60.85	59.95	1.25%	32,025