Cogeco Communications Inc. (TSX:CCA)
Canada
· Delayed Price · Currency is CAD 67.07
-0.42 (-0.62%)
At close: Dec 5, 2025
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.54 | 68.18 | 66.68 | 67.07 | 67.07 | -0.62% | 46,595 |
| Dec 4, 2025 | 68.10 | 68.45 | 67.49 | 67.49 | 67.49 | -0.27% | 104,630 |
| Dec 3, 2025 | 66.33 | 67.85 | 66.33 | 67.67 | 67.67 | 1.55% | 60,099 |
| Dec 2, 2025 | 66.97 | 67.50 | 66.50 | 66.64 | 66.64 | -1.05% | 125,264 |
| Dec 1, 2025 | 68.09 | 68.09 | 66.82 | 67.35 | 67.35 | -1.39% | 185,598 |
| Nov 28, 2025 | 67.72 | 68.34 | 67.50 | 68.30 | 68.30 | 1.17% | 44,123 |
| Nov 27, 2025 | 67.20 | 67.96 | 67.20 | 67.51 | 67.51 | 0.40% | 19,475 |
| Nov 26, 2025 | 68.00 | 68.32 | 66.90 | 67.24 | 67.24 | -1.38% | 166,841 |
| Nov 25, 2025 | 67.73 | 68.60 | 67.73 | 68.18 | 68.18 | 1.38% | 122,289 |
| Nov 24, 2025 | 66.33 | 67.40 | 66.33 | 67.25 | 67.25 | 1.13% | 148,319 |
| Nov 21, 2025 | 65.76 | 67.39 | 65.76 | 66.50 | 66.50 | 1.09% | 116,737 |
| Nov 20, 2025 | 65.73 | 66.22 | 65.62 | 65.78 | 65.78 | 0.24% | 96,087 |
| Nov 19, 2025 | 64.81 | 65.73 | 64.66 | 65.62 | 65.62 | 1.55% | 67,949 |
| Nov 18, 2025 | 65.10 | 65.45 | 64.51 | 64.62 | 64.62 | -1.28% | 58,776 |
| Nov 17, 2025 | 65.97 | 66.00 | 65.08 | 65.46 | 65.46 | -0.68% | 56,187 |
| Nov 14, 2025 | 65.62 | 65.97 | 65.02 | 65.91 | 65.91 | 0.05% | 68,001 |
| Nov 13, 2025 | 65.67 | 66.03 | 65.32 | 65.88 | 65.88 | 0.32% | 63,319 |
| Nov 12, 2025 | 64.16 | 66.27 | 64.16 | 65.67 | 65.67 | 0.55% | 97,764 |
| Nov 11, 2025 | 65.00 | 65.74 | 65.00 | 65.31 | 64.32 | 0.12% | 55,542 |
| Nov 10, 2025 | 64.97 | 65.53 | 64.85 | 65.23 | 64.24 | 0.38% | 70,236 |
| Nov 7, 2025 | 64.60 | 65.34 | 64.33 | 64.98 | 64.00 | 0.56% | 65,852 |
| Nov 6, 2025 | 64.66 | 65.73 | 64.42 | 64.62 | 63.64 | 0.65% | 138,997 |
| Nov 5, 2025 | 64.87 | 64.87 | 63.95 | 64.20 | 63.23 | -0.39% | 154,617 |
| Nov 4, 2025 | 65.17 | 65.60 | 63.88 | 64.45 | 63.48 | -2.13% | 65,804 |
| Nov 3, 2025 | 64.00 | 65.93 | 63.86 | 65.85 | 64.85 | 3.12% | 79,339 |
| Oct 31, 2025 | 61.60 | 64.50 | 61.60 | 63.86 | 62.89 | 4.13% | 173,944 |
| Oct 30, 2025 | 66.04 | 66.04 | 61.05 | 61.33 | 60.40 | -7.38% | 285,184 |
| Oct 29, 2025 | 66.34 | 66.57 | 65.95 | 66.22 | 65.22 | -0.39% | 33,925 |
| Oct 28, 2025 | 66.59 | 67.13 | 66.35 | 66.48 | 65.48 | -0.02% | 91,457 |
| Oct 27, 2025 | 66.57 | 67.04 | 66.24 | 66.49 | 65.49 | -0.57% | 37,769 |
| Oct 24, 2025 | 67.17 | 67.48 | 66.72 | 66.87 | 65.86 | -0.48% | 62,156 |
| Oct 23, 2025 | 67.36 | 68.11 | 67.14 | 67.19 | 66.17 | -0.24% | 79,912 |
| Oct 22, 2025 | 66.67 | 67.35 | 66.28 | 67.35 | 66.33 | 1.58% | 63,610 |
| Oct 21, 2025 | 66.17 | 66.80 | 66.14 | 66.30 | 65.30 | 0.59% | 79,495 |
| Oct 20, 2025 | 66.53 | 66.53 | 65.62 | 65.91 | 64.91 | -0.98% | 103,080 |
| Oct 17, 2025 | 64.50 | 66.64 | 64.50 | 66.56 | 65.55 | 2.86% | 100,478 |
| Oct 16, 2025 | 64.51 | 65.12 | 64.51 | 64.71 | 63.73 | 0.11% | 84,827 |
| Oct 15, 2025 | 64.82 | 65.60 | 64.39 | 64.64 | 63.66 | 0.28% | 38,490 |
| Oct 14, 2025 | 64.06 | 64.67 | 63.53 | 64.46 | 63.49 | 0.33% | 29,683 |
| Oct 10, 2025 | 64.12 | 64.58 | 63.62 | 64.25 | 63.28 | 0.12% | 46,590 |
| Oct 9, 2025 | 63.96 | 64.38 | 63.63 | 64.17 | 63.20 | 0.79% | 50,301 |
| Oct 8, 2025 | 63.50 | 63.82 | 63.20 | 63.67 | 62.71 | 0.19% | 64,380 |
| Oct 7, 2025 | 64.31 | 64.36 | 63.40 | 63.55 | 62.59 | -0.97% | 63,588 |
| Oct 6, 2025 | 64.66 | 64.66 | 63.80 | 64.17 | 63.20 | -0.63% | 49,918 |
| Oct 3, 2025 | 64.65 | 64.95 | 64.13 | 64.58 | 63.60 | -0.60% | 55,664 |
| Oct 2, 2025 | 64.58 | 65.25 | 64.22 | 64.97 | 63.99 | 0.65% | 73,159 |
| Oct 1, 2025 | 63.64 | 64.79 | 63.64 | 64.55 | 63.57 | 0.92% | 58,348 |
| Sep 30, 2025 | 64.63 | 64.63 | 63.84 | 63.96 | 62.99 | -1.04% | 53,985 |
| Sep 29, 2025 | 64.78 | 65.19 | 64.48 | 64.63 | 63.65 | -0.17% | 29,600 |
| Sep 26, 2025 | 64.48 | 65.04 | 64.25 | 64.74 | 63.76 | 0.98% | 78,916 |
| Sep 25, 2025 | 63.86 | 64.30 | 63.60 | 64.11 | 63.14 | 0.74% | 47,758 |
| Sep 24, 2025 | 64.49 | 65.22 | 63.44 | 63.64 | 62.68 | -1.44% | 150,633 |
| Sep 23, 2025 | 64.51 | 64.85 | 64.44 | 64.57 | 63.59 | 0.12% | 21,355 |
| Sep 22, 2025 | 65.14 | 65.86 | 64.40 | 64.49 | 63.52 | -1.26% | 61,018 |
| Sep 19, 2025 | 65.06 | 65.73 | 64.97 | 65.31 | 64.32 | -0.03% | 74,256 |
| Sep 18, 2025 | 66.47 | 66.47 | 65.18 | 65.33 | 64.34 | -1.79% | 64,444 |
| Sep 17, 2025 | 65.62 | 66.61 | 65.62 | 66.52 | 65.51 | 1.12% | 69,715 |
| Sep 16, 2025 | 65.32 | 66.14 | 65.32 | 65.78 | 64.79 | 0.70% | 121,062 |
| Sep 15, 2025 | 65.69 | 65.98 | 65.01 | 65.32 | 64.33 | -0.65% | 52,173 |
| Sep 12, 2025 | 65.37 | 65.83 | 64.95 | 65.75 | 64.76 | 1.03% | 58,206 |
| Sep 11, 2025 | 65.49 | 65.49 | 64.95 | 65.08 | 64.10 | -0.08% | 36,957 |
| Sep 10, 2025 | 64.58 | 65.25 | 64.43 | 65.13 | 64.15 | 0.85% | 42,021 |
| Sep 9, 2025 | 64.64 | 64.91 | 64.11 | 64.58 | 63.60 | -0.09% | 36,264 |
| Sep 8, 2025 | 64.68 | 64.99 | 63.88 | 64.64 | 63.66 | -0.62% | 45,127 |
| Sep 5, 2025 | 65.06 | 65.53 | 64.98 | 65.04 | 64.06 | 0.08% | 39,461 |
| Sep 4, 2025 | 63.67 | 65.03 | 63.67 | 64.99 | 64.01 | 1.56% | 58,553 |
| Sep 3, 2025 | 63.71 | 64.12 | 63.51 | 63.99 | 63.02 | -0.06% | 53,487 |
| Sep 2, 2025 | 64.00 | 64.27 | 63.48 | 64.03 | 63.06 | -0.39% | 48,153 |
| Aug 29, 2025 | 64.09 | 64.53 | 63.72 | 64.28 | 63.31 | 0.36% | 58,077 |
| Aug 28, 2025 | 64.08 | 64.48 | 63.70 | 64.05 | 63.08 | -0.22% | 48,671 |
| Aug 27, 2025 | 63.47 | 64.63 | 63.47 | 64.19 | 63.22 | 1.02% | 37,272 |
| Aug 26, 2025 | 63.37 | 64.05 | 63.37 | 63.54 | 62.58 | -0.33% | 95,292 |
| Aug 25, 2025 | 63.75 | 63.75 | 62.86 | 63.75 | 62.79 | 0.57% | 40,068 |
| Aug 22, 2025 | 63.51 | 63.86 | 63.39 | 63.39 | 62.43 | 0.08% | 32,915 |
| Aug 21, 2025 | 63.09 | 63.40 | 62.85 | 63.34 | 62.38 | 0.67% | 42,687 |
| Aug 20, 2025 | 62.68 | 63.32 | 62.66 | 62.92 | 61.97 | -0.38% | 34,703 |
| Aug 19, 2025 | 63.59 | 63.79 | 62.93 | 63.16 | 62.21 | -0.30% | 50,591 |
| Aug 18, 2025 | 63.36 | 63.76 | 63.18 | 63.35 | 62.39 | -0.03% | 46,730 |
| Aug 15, 2025 | 62.59 | 63.45 | 62.59 | 63.37 | 62.41 | 0.96% | 40,299 |
| Aug 14, 2025 | 62.64 | 62.93 | 62.12 | 62.77 | 61.82 | 0.42% | 71,581 |
| Aug 13, 2025 | 61.61 | 62.81 | 61.61 | 62.51 | 61.57 | 1.02% | 43,667 |
| Aug 12, 2025 | 61.20 | 62.68 | 60.97 | 61.88 | 60.94 | 0.18% | 59,265 |
| Aug 11, 2025 | 61.61 | 61.93 | 61.38 | 61.77 | 60.84 | 0.41% | 40,765 |
| Aug 8, 2025 | 61.10 | 62.49 | 61.10 | 61.52 | 60.59 | -0.19% | 60,038 |
| Aug 7, 2025 | 62.47 | 62.88 | 61.55 | 61.64 | 60.71 | -1.31% | 39,488 |
| Aug 6, 2025 | 63.00 | 63.30 | 62.16 | 62.46 | 61.52 | -0.92% | 58,273 |
| Aug 5, 2025 | 62.63 | 63.88 | 62.63 | 63.04 | 62.09 | 0.69% | 70,749 |
| Aug 1, 2025 | 62.74 | 62.92 | 61.57 | 62.61 | 61.66 | 0.35% | 113,103 |
| Jul 31, 2025 | 63.80 | 63.80 | 62.29 | 62.39 | 61.45 | -2.06% | 124,392 |
| Jul 30, 2025 | 63.95 | 64.37 | 63.45 | 63.70 | 62.74 | -0.78% | 50,473 |
| Jul 29, 2025 | 64.61 | 65.00 | 63.53 | 64.20 | 63.23 | -2.28% | 90,756 |
| Jul 28, 2025 | 66.60 | 66.61 | 65.61 | 65.70 | 63.80 | -1.17% | 150,178 |
| Jul 25, 2025 | 66.29 | 66.57 | 66.08 | 66.48 | 64.56 | 0.24% | 69,133 |
| Jul 24, 2025 | 66.66 | 67.16 | 66.23 | 66.32 | 64.40 | -0.69% | 62,394 |
| Jul 23, 2025 | 65.58 | 67.05 | 65.44 | 66.78 | 64.85 | 2.28% | 96,969 |
| Jul 22, 2025 | 65.27 | 66.20 | 65.24 | 65.29 | 63.40 | -0.17% | 77,574 |
| Jul 21, 2025 | 65.80 | 66.20 | 65.19 | 65.40 | 63.51 | -0.30% | 86,226 |
| Jul 18, 2025 | 66.03 | 67.21 | 65.32 | 65.60 | 63.70 | -1.26% | 116,941 |
| Jul 17, 2025 | 65.21 | 67.13 | 64.00 | 66.44 | 64.52 | 2.40% | 211,565 |
| Jul 16, 2025 | 69.17 | 69.30 | 64.32 | 64.88 | 63.00 | -8.49% | 352,117 |