Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.89	64.92	63.62	64.21	64.21	-0.54%	16,344
Dec 4, 2025	64.40	65.23	64.40	64.56	64.56	0.25%	19,184
Dec 3, 2025	63.99	64.56	63.99	64.40	64.40	0.67%	14,461
Dec 2, 2025	63.53	63.99	63.52	63.97	63.97	0.19%	9,806
Dec 1, 2025	63.41	63.95	63.25	63.85	63.85	-0.59%	16,754
Nov 28, 2025	63.90	64.37	63.69	64.23	64.23	0.55%	11,102
Nov 27, 2025	63.67	64.04	63.15	63.88	63.88	0.95%	6,023
Nov 26, 2025	63.48	64.50	63.28	63.28	63.28	-1.42%	20,556
Nov 25, 2025	63.45	64.55	63.35	64.19	64.19	1.76%	28,728
Nov 24, 2025	62.02	63.30	62.02	63.08	63.08	1.25%	27,450
Nov 21, 2025	61.02	63.21	61.01	62.30	62.30	1.27%	52,023
Nov 20, 2025	61.06	61.94	61.06	61.52	61.52	0.82%	26,039
Nov 19, 2025	60.40	61.53	60.29	61.02	61.02	0.86%	14,091
Nov 18, 2025	61.23	61.24	59.61	60.50	60.50	-1.14%	42,979
Nov 17, 2025	61.63	61.63	60.78	61.20	61.20	-0.47%	10,830
Nov 14, 2025	61.26	61.50	60.82	61.49	61.49	0.31%	8,161
Nov 13, 2025	61.38	61.55	60.98	61.30	61.30	-0.49%	16,625
Nov 12, 2025	61.26	62.40	60.88	61.60	61.60	-0.08%	19,556
Nov 11, 2025	61.15	61.85	61.00	61.65	60.66	0.69%	14,966
Nov 10, 2025	61.16	61.76	61.16	61.23	60.25	0.11%	13,229
Nov 7, 2025	60.54	61.42	60.54	61.16	60.18	0.77%	22,184
Nov 6, 2025	60.25	61.50	60.25	60.69	59.72	0.88%	37,333
Nov 5, 2025	59.43	60.29	59.43	60.16	59.20	1.26%	31,558
Nov 4, 2025	59.63	60.36	58.70	59.41	58.46	-1.57%	67,044
Nov 3, 2025	59.20	60.57	58.38	60.36	59.39	2.95%	56,564
Oct 31, 2025	57.66	58.81	55.77	58.63	57.69	5.05%	48,064
Oct 30, 2025	60.00	60.10	55.19	55.81	54.92	-7.09%	154,231
Oct 29, 2025	61.00	61.00	59.84	60.07	59.11	-0.46%	15,499
Oct 28, 2025	59.94	60.86	59.94	60.35	59.38	-0.15%	9,144
Oct 27, 2025	61.16	61.16	60.31	60.44	59.47	-0.87%	10,303
Oct 24, 2025	61.23	61.52	60.80	60.97	59.99	-0.36%	6,628
Oct 23, 2025	61.96	62.25	61.04	61.19	60.21	-0.81%	11,617
Oct 22, 2025	60.84	61.75	60.84	61.69	60.70	1.38%	27,224
Oct 21, 2025	60.95	61.49	60.65	60.85	59.88	-0.11%	16,369
Oct 20, 2025	61.33	61.51	60.70	60.92	59.94	-1.25%	34,685
Oct 17, 2025	59.90	61.69	59.67	61.69	60.70	2.71%	25,606
Oct 16, 2025	60.25	60.84	59.91	60.06	59.10	-0.12%	25,056
Oct 15, 2025	60.12	61.25	60.12	60.13	59.17	-0.55%	12,312
Oct 14, 2025	59.55	60.66	59.51	60.46	59.49	0.35%	21,381
Oct 10, 2025	59.75	60.40	59.66	60.25	59.29	0.38%	12,017
Oct 9, 2025	60.75	60.75	59.71	60.02	59.06	0.05%	16,436
Oct 8, 2025	59.84	60.38	59.50	59.99	59.03	0.25%	15,451
Oct 7, 2025	59.83	60.00	59.30	59.84	58.88	-0.37%	38,583
Oct 6, 2025	60.26	60.33	59.46	60.06	59.10	-0.27%	17,113
Oct 3, 2025	60.22	60.67	60.16	60.22	59.26	-1.04%	11,054
Oct 2, 2025	61.00	61.25	60.50	60.85	59.88	-0.26%	10,336
Oct 1, 2025	60.59	61.16	60.59	61.01	60.03	0.89%	9,204
Sep 30, 2025	61.07	61.07	59.85	60.47	59.50	-0.26%	18,627
Sep 29, 2025	61.55	61.58	60.54	60.63	59.66	-1.37%	12,276
Sep 26, 2025	60.23	61.48	60.23	61.47	60.49	1.22%	17,664