Cogeco Communications Inc. (TSX:CCA)
Canada
· Delayed Price · Currency is CAD 71.23
-1.77 (-2.42%)
At close: Mar 6, 2026
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.64 | 72.64 | 71.00 | 71.23 | 71.23 | -2.42% | 124,757 |
| Mar 5, 2026 | 73.00 | 73.65 | 72.69 | 73.00 | 73.00 | - | 99,011 |
| Mar 4, 2026 | 73.00 | 73.63 | 72.78 | 73.00 | 73.00 | -0.05% | 68,114 |
| Mar 3, 2026 | 72.26 | 73.27 | 71.97 | 73.04 | 73.04 | 0.48% | 174,226 |
| Mar 2, 2026 | 72.00 | 73.00 | 71.31 | 72.69 | 72.69 | 0.46% | 138,916 |
| Feb 27, 2026 | 72.43 | 73.03 | 72.22 | 72.36 | 72.36 | -0.65% | 241,950 |
| Feb 26, 2026 | 73.69 | 74.40 | 72.41 | 72.83 | 72.83 | -1.01% | 266,768 |
| Feb 25, 2026 | 70.90 | 73.99 | 70.20 | 73.57 | 73.57 | 5.30% | 278,408 |
| Feb 24, 2026 | 69.00 | 69.87 | 68.87 | 69.87 | 69.87 | 1.30% | 175,151 |
| Feb 23, 2026 | 68.63 | 69.12 | 68.26 | 68.97 | 68.97 | 0.50% | 150,173 |
| Feb 20, 2026 | 69.03 | 69.35 | 68.57 | 68.63 | 68.63 | -1.18% | 72,639 |
| Feb 19, 2026 | 69.83 | 69.83 | 69.14 | 69.45 | 69.45 | -0.67% | 66,040 |
| Feb 18, 2026 | 70.50 | 70.84 | 69.53 | 69.92 | 69.92 | -0.60% | 121,568 |
| Feb 17, 2026 | 69.15 | 70.34 | 69.15 | 70.34 | 70.34 | 1.94% | 175,453 |
| Feb 13, 2026 | 68.68 | 69.62 | 68.42 | 69.00 | 69.00 | 0.73% | 171,024 |
| Feb 12, 2026 | 68.98 | 69.23 | 68.50 | 68.50 | 68.50 | -0.36% | 217,063 |
| Feb 11, 2026 | 68.00 | 69.13 | 67.86 | 68.75 | 68.75 | 0.97% | 168,935 |
| Feb 10, 2026 | 67.15 | 68.20 | 66.86 | 68.09 | 68.09 | 1.37% | 221,099 |
| Feb 9, 2026 | 66.71 | 67.36 | 66.42 | 67.17 | 67.17 | 0.80% | 97,287 |
| Feb 6, 2026 | 66.47 | 67.25 | 66.35 | 66.64 | 66.64 | 0.24% | 151,928 |
| Feb 5, 2026 | 66.39 | 66.48 | 64.76 | 66.48 | 66.48 | 0.41% | 267,385 |
| Feb 4, 2026 | 66.46 | 66.74 | 66.14 | 66.21 | 66.21 | -0.47% | 240,431 |
| Feb 3, 2026 | 66.61 | 67.00 | 66.26 | 66.52 | 66.52 | 0.02% | 147,227 |
| Feb 2, 2026 | 66.10 | 67.02 | 66.02 | 66.51 | 66.51 | 1.34% | 160,926 |
| Jan 30, 2026 | 65.33 | 66.10 | 65.18 | 65.63 | 65.63 | 0.47% | 196,535 |
| Jan 29, 2026 | 66.50 | 66.55 | 64.94 | 65.32 | 65.32 | -1.76% | 247,308 |
| Jan 28, 2026 | 66.87 | 67.23 | 66.44 | 66.49 | 66.49 | -1.50% | 399,150 |
| Jan 27, 2026 | 66.98 | 67.73 | 66.58 | 67.50 | 66.51 | -5.94% | 1,004,254 |
| Jan 26, 2026 | 72.30 | 72.30 | 71.27 | 71.76 | 70.71 | -0.66% | 98,736 |
| Jan 23, 2026 | 71.50 | 72.57 | 71.50 | 72.24 | 71.18 | 0.99% | 121,773 |
| Jan 22, 2026 | 71.50 | 72.48 | 71.40 | 71.53 | 70.48 | 0.65% | 84,632 |
| Jan 21, 2026 | 71.55 | 71.60 | 70.60 | 71.07 | 70.03 | -0.20% | 103,147 |
| Jan 20, 2026 | 72.00 | 72.43 | 70.94 | 71.21 | 70.17 | -0.59% | 131,871 |
| Jan 19, 2026 | 72.90 | 73.00 | 71.27 | 71.63 | 70.58 | -2.10% | 46,818 |
| Jan 16, 2026 | 71.19 | 74.39 | 71.19 | 73.17 | 72.10 | 3.26% | 282,319 |
| Jan 15, 2026 | 68.26 | 72.20 | 68.26 | 70.86 | 69.82 | 3.58% | 258,718 |
| Jan 14, 2026 | 67.43 | 68.51 | 67.41 | 68.41 | 67.41 | 1.63% | 93,080 |
| Jan 13, 2026 | 67.87 | 68.45 | 67.29 | 67.31 | 66.33 | -1.42% | 134,964 |
| Jan 12, 2026 | 67.96 | 68.37 | 67.82 | 68.28 | 67.28 | 0.47% | 115,006 |
| Jan 9, 2026 | 66.93 | 68.11 | 66.90 | 67.96 | 66.97 | 1.40% | 36,564 |
| Jan 8, 2026 | 67.33 | 68.00 | 67.02 | 67.02 | 66.04 | 0.06% | 53,626 |
| Jan 7, 2026 | 67.99 | 68.50 | 66.90 | 66.98 | 66.00 | -1.86% | 46,962 |
| Jan 6, 2026 | 67.25 | 68.32 | 67.25 | 68.25 | 67.25 | 1.19% | 48,665 |
| Jan 5, 2026 | 67.11 | 67.45 | 66.42 | 67.45 | 66.46 | 0.51% | 109,315 |
| Jan 2, 2026 | 66.81 | 67.49 | 66.62 | 67.11 | 66.13 | 0.96% | 89,904 |
| Dec 31, 2025 | 66.26 | 66.52 | 65.99 | 66.47 | 65.50 | 0.32% | 47,010 |
| Dec 30, 2025 | 66.18 | 66.50 | 66.05 | 66.26 | 65.29 | 0.12% | 95,577 |
| Dec 29, 2025 | 65.99 | 66.28 | 65.80 | 66.18 | 65.21 | 0.17% | 59,795 |
| Dec 24, 2025 | 65.91 | 66.19 | 65.75 | 66.07 | 65.10 | 0.24% | 15,152 |
| Dec 23, 2025 | 66.12 | 66.86 | 65.72 | 65.91 | 64.95 | -0.38% | 100,887 |
| Dec 22, 2025 | 65.54 | 66.23 | 65.11 | 66.16 | 65.19 | 0.56% | 80,194 |
| Dec 19, 2025 | 66.28 | 66.28 | 65.58 | 65.79 | 64.83 | -0.41% | 82,518 |
| Dec 18, 2025 | 66.67 | 67.67 | 65.86 | 66.06 | 65.09 | -0.62% | 79,782 |
| Dec 17, 2025 | 66.46 | 66.66 | 66.13 | 66.47 | 65.50 | 0.57% | 61,682 |
| Dec 16, 2025 | 66.01 | 66.31 | 65.76 | 66.09 | 65.12 | -0.24% | 45,109 |
| Dec 15, 2025 | 66.18 | 66.55 | 65.99 | 66.25 | 65.28 | -0.18% | 64,639 |
| Dec 12, 2025 | 66.57 | 66.57 | 65.77 | 66.37 | 65.40 | 0.74% | 61,019 |
| Dec 11, 2025 | 66.21 | 66.56 | 65.88 | 65.88 | 64.92 | -0.74% | 42,786 |
| Dec 10, 2025 | 67.34 | 67.36 | 66.36 | 66.37 | 65.40 | -0.90% | 27,197 |
| Dec 9, 2025 | 66.80 | 67.30 | 66.73 | 66.97 | 65.99 | 0.25% | 50,927 |
| Dec 8, 2025 | 66.97 | 66.99 | 66.39 | 66.80 | 65.82 | -0.40% | 75,651 |
| Dec 5, 2025 | 67.54 | 68.18 | 66.68 | 67.07 | 66.09 | -0.62% | 46,571 |
| Dec 4, 2025 | 68.10 | 68.45 | 67.49 | 67.49 | 66.50 | -0.27% | 104,630 |
| Dec 3, 2025 | 66.33 | 67.85 | 66.33 | 67.67 | 66.68 | 1.55% | 60,029 |
| Dec 2, 2025 | 66.97 | 67.50 | 66.50 | 66.64 | 65.67 | -1.05% | 125,264 |
| Dec 1, 2025 | 68.09 | 68.09 | 66.82 | 67.35 | 66.37 | -1.39% | 185,598 |
| Nov 28, 2025 | 67.72 | 68.34 | 67.50 | 68.30 | 67.30 | 1.17% | 44,123 |
| Nov 27, 2025 | 67.20 | 67.96 | 67.20 | 67.51 | 66.52 | 0.40% | 19,475 |
| Nov 26, 2025 | 68.00 | 68.32 | 66.90 | 67.24 | 66.26 | -1.38% | 166,841 |
| Nov 25, 2025 | 67.73 | 68.60 | 67.73 | 68.18 | 67.18 | 1.38% | 122,289 |
| Nov 24, 2025 | 66.33 | 67.40 | 66.33 | 67.25 | 66.27 | 1.13% | 148,319 |
| Nov 21, 2025 | 65.76 | 67.39 | 65.76 | 66.50 | 65.53 | 1.09% | 116,695 |
| Nov 20, 2025 | 65.73 | 66.22 | 65.62 | 65.78 | 64.82 | 0.24% | 96,087 |
| Nov 19, 2025 | 64.81 | 65.73 | 64.66 | 65.62 | 64.66 | 1.55% | 67,949 |
| Nov 18, 2025 | 65.10 | 65.45 | 64.51 | 64.62 | 63.68 | -1.28% | 58,776 |
| Nov 17, 2025 | 65.97 | 66.00 | 65.08 | 65.46 | 64.50 | -0.68% | 56,187 |
| Nov 14, 2025 | 65.62 | 65.97 | 65.02 | 65.91 | 64.95 | 0.05% | 68,001 |
| Nov 13, 2025 | 65.67 | 66.03 | 65.32 | 65.88 | 64.92 | 0.32% | 63,319 |
| Nov 12, 2025 | 64.16 | 66.27 | 64.16 | 65.67 | 64.71 | 0.55% | 97,764 |
| Nov 11, 2025 | 65.00 | 65.74 | 65.00 | 65.31 | 63.38 | 0.12% | 55,542 |
| Nov 10, 2025 | 64.97 | 65.53 | 64.85 | 65.23 | 63.30 | 0.38% | 70,236 |
| Nov 7, 2025 | 64.60 | 65.34 | 64.33 | 64.98 | 63.06 | 0.56% | 65,852 |
| Nov 6, 2025 | 64.66 | 65.73 | 64.42 | 64.62 | 62.71 | 0.65% | 138,997 |
| Nov 5, 2025 | 64.87 | 64.87 | 63.95 | 64.20 | 62.31 | -0.39% | 154,617 |
| Nov 4, 2025 | 65.17 | 65.60 | 63.88 | 64.45 | 62.55 | -2.13% | 65,804 |
| Nov 3, 2025 | 64.00 | 65.93 | 63.86 | 65.85 | 63.91 | 3.12% | 79,339 |
| Oct 31, 2025 | 61.60 | 64.50 | 61.60 | 63.86 | 61.98 | 4.13% | 173,944 |
| Oct 30, 2025 | 66.04 | 66.04 | 61.05 | 61.33 | 59.52 | -7.38% | 285,184 |
| Oct 29, 2025 | 66.34 | 66.57 | 65.95 | 66.22 | 64.27 | -0.39% | 33,925 |
| Oct 28, 2025 | 66.59 | 67.13 | 66.35 | 66.48 | 64.52 | -0.02% | 91,457 |
| Oct 27, 2025 | 66.57 | 67.04 | 66.24 | 66.49 | 64.53 | -0.57% | 37,769 |
| Oct 24, 2025 | 67.17 | 67.48 | 66.72 | 66.87 | 64.90 | -0.48% | 62,156 |
| Oct 23, 2025 | 67.36 | 68.11 | 67.14 | 67.19 | 65.21 | -0.24% | 79,912 |
| Oct 22, 2025 | 66.67 | 67.35 | 66.28 | 67.35 | 65.36 | 1.58% | 63,610 |
| Oct 21, 2025 | 66.17 | 66.80 | 66.14 | 66.30 | 64.34 | 0.59% | 79,495 |
| Oct 20, 2025 | 66.53 | 66.53 | 65.62 | 65.91 | 63.96 | -0.98% | 103,080 |
| Oct 17, 2025 | 64.50 | 66.64 | 64.50 | 66.56 | 64.60 | 2.86% | 100,478 |
| Oct 16, 2025 | 64.51 | 65.12 | 64.51 | 64.71 | 62.80 | 0.11% | 84,827 |
| Oct 15, 2025 | 64.82 | 65.60 | 64.39 | 64.64 | 62.73 | 0.28% | 38,490 |
| Oct 14, 2025 | 64.06 | 64.67 | 63.53 | 64.46 | 62.56 | 0.33% | 29,683 |