Cogeco Communications Inc. (TSX:CCA)
Canada
· Delayed Price · Currency is CAD 62.69
-0.03 (-0.05%)
Apr 28, 2026, 4:00 PM EST
Cogeco Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.87 | 63.44 | 62.68 | 62.69 | 62.69 | -0.05% | 253,364 |
| Apr 27, 2026 | 62.44 | 63.52 | 62.40 | 62.72 | 62.72 | 0.51% | 264,852 |
| Apr 24, 2026 | 63.00 | 63.00 | 62.20 | 62.40 | 62.40 | -0.68% | 134,266 |
| Apr 23, 2026 | 62.00 | 62.92 | 61.99 | 62.83 | 62.83 | -0.25% | 193,534 |
| Apr 22, 2026 | 63.13 | 63.75 | 62.75 | 62.99 | 62.00 | -0.24% | 163,998 |
| Apr 21, 2026 | 63.36 | 64.00 | 62.91 | 63.14 | 62.15 | -0.30% | 213,010 |
| Apr 20, 2026 | 63.66 | 64.40 | 63.32 | 63.33 | 62.34 | -0.67% | 247,333 |
| Apr 17, 2026 | 63.61 | 64.09 | 63.36 | 63.76 | 62.76 | 0.73% | 125,627 |
| Apr 16, 2026 | 62.77 | 63.50 | 62.77 | 63.30 | 62.31 | 1.15% | 150,538 |
| Apr 15, 2026 | 62.10 | 62.67 | 61.88 | 62.58 | 61.60 | 0.45% | 255,863 |
| Apr 14, 2026 | 61.90 | 62.74 | 61.66 | 62.30 | 61.32 | 0.81% | 395,023 |
| Apr 13, 2026 | 62.00 | 62.92 | 61.72 | 61.80 | 60.83 | 0.65% | 549,721 |
| Apr 10, 2026 | 63.00 | 64.71 | 60.89 | 61.40 | 60.44 | -7.95% | 963,174 |
| Apr 9, 2026 | 68.35 | 68.35 | 66.42 | 66.70 | 65.65 | -2.08% | 338,341 |
| Apr 8, 2026 | 69.00 | 69.02 | 67.90 | 68.12 | 67.05 | -0.10% | 132,853 |
| Apr 7, 2026 | 69.28 | 69.74 | 67.81 | 68.19 | 67.12 | -1.12% | 176,841 |
| Apr 6, 2026 | 69.91 | 70.00 | 68.70 | 68.96 | 67.88 | -1.44% | 210,276 |
| Apr 2, 2026 | 69.82 | 70.17 | 68.62 | 69.97 | 68.87 | 0.21% | 104,844 |
| Apr 1, 2026 | 70.55 | 71.23 | 69.50 | 69.82 | 68.73 | -1.10% | 101,265 |
| Mar 31, 2026 | 69.07 | 70.68 | 69.03 | 70.60 | 69.49 | 2.22% | 157,036 |
| Mar 30, 2026 | 69.90 | 70.39 | 68.63 | 69.07 | 67.99 | -1.37% | 93,493 |
| Mar 27, 2026 | 70.42 | 71.87 | 69.68 | 70.03 | 68.93 | -0.55% | 126,076 |
| Mar 26, 2026 | 75.00 | 75.20 | 69.88 | 70.42 | 69.32 | -8.30% | 313,772 |
| Mar 25, 2026 | 76.84 | 77.38 | 76.26 | 76.79 | 75.59 | 0.44% | 68,775 |
| Mar 24, 2026 | 75.97 | 77.40 | 75.97 | 76.45 | 75.25 | -0.01% | 100,401 |
| Mar 23, 2026 | 74.80 | 76.87 | 73.71 | 76.46 | 75.26 | 2.38% | 149,510 |
| Mar 20, 2026 | 73.10 | 74.91 | 73.10 | 74.68 | 73.51 | 1.51% | 1,493,887 |
| Mar 19, 2026 | 73.61 | 73.94 | 72.46 | 73.57 | 72.42 | -0.24% | 99,840 |
| Mar 18, 2026 | 73.10 | 73.97 | 72.91 | 73.75 | 72.59 | 0.99% | 93,207 |
| Mar 17, 2026 | 71.59 | 73.14 | 71.50 | 73.03 | 71.89 | 2.07% | 179,747 |
| Mar 16, 2026 | 70.74 | 71.99 | 70.67 | 71.55 | 70.43 | 1.22% | 239,347 |
| Mar 13, 2026 | 71.10 | 71.64 | 70.63 | 70.69 | 69.58 | -0.37% | 111,696 |
| Mar 12, 2026 | 71.40 | 72.32 | 70.90 | 70.95 | 69.84 | -0.81% | 196,775 |
| Mar 11, 2026 | 71.78 | 72.01 | 71.19 | 71.53 | 70.41 | -0.79% | 89,017 |
| Mar 10, 2026 | 71.48 | 72.11 | 71.23 | 72.10 | 70.97 | 0.87% | 124,656 |
| Mar 9, 2026 | 70.42 | 71.74 | 69.95 | 71.48 | 70.36 | 0.35% | 198,527 |
| Mar 6, 2026 | 72.64 | 72.64 | 71.00 | 71.23 | 70.11 | -2.42% | 124,757 |
| Mar 5, 2026 | 73.00 | 73.65 | 72.69 | 73.00 | 71.86 | - | 98,999 |
| Mar 4, 2026 | 73.00 | 73.63 | 72.78 | 73.00 | 71.86 | -0.05% | 70,300 |
| Mar 3, 2026 | 72.26 | 73.27 | 71.97 | 73.04 | 71.90 | 0.48% | 174,091 |
| Mar 2, 2026 | 72.00 | 73.00 | 71.31 | 72.69 | 71.55 | 0.46% | 138,916 |
| Feb 27, 2026 | 72.43 | 73.03 | 72.22 | 72.36 | 71.23 | -0.65% | 241,908 |
| Feb 26, 2026 | 73.69 | 74.40 | 72.41 | 72.83 | 71.69 | -1.01% | 266,768 |
| Feb 25, 2026 | 70.90 | 73.99 | 70.20 | 73.57 | 72.42 | 5.30% | 278,328 |
| Feb 24, 2026 | 69.00 | 69.87 | 68.87 | 69.87 | 68.78 | 1.30% | 175,151 |
| Feb 23, 2026 | 68.63 | 69.12 | 68.26 | 68.97 | 67.89 | 0.50% | 150,071 |
| Feb 20, 2026 | 69.03 | 69.35 | 68.57 | 68.63 | 67.55 | -1.18% | 72,639 |
| Feb 19, 2026 | 69.83 | 69.83 | 69.14 | 69.45 | 68.36 | -0.67% | 66,040 |
| Feb 18, 2026 | 70.50 | 70.84 | 69.53 | 69.92 | 68.82 | -0.60% | 121,568 |
| Feb 17, 2026 | 69.15 | 70.34 | 69.15 | 70.34 | 69.24 | 1.94% | 175,387 |
| Feb 13, 2026 | 68.68 | 69.62 | 68.42 | 69.00 | 67.92 | 0.73% | 171,024 |
| Feb 12, 2026 | 68.98 | 69.23 | 68.50 | 68.50 | 67.43 | -0.36% | 217,606 |
| Feb 11, 2026 | 68.00 | 69.13 | 67.86 | 68.75 | 67.67 | 0.97% | 168,935 |
| Feb 10, 2026 | 67.15 | 68.20 | 66.86 | 68.09 | 67.02 | 1.37% | 221,099 |
| Feb 9, 2026 | 66.71 | 67.36 | 66.42 | 67.17 | 66.12 | 0.80% | 97,287 |
| Feb 6, 2026 | 66.47 | 67.25 | 66.35 | 66.64 | 65.60 | 0.24% | 151,902 |
| Feb 5, 2026 | 66.39 | 66.48 | 64.76 | 66.48 | 65.44 | 0.41% | 267,367 |
| Feb 4, 2026 | 66.46 | 66.74 | 66.14 | 66.21 | 65.17 | -0.47% | 240,424 |
| Feb 3, 2026 | 66.61 | 67.00 | 66.26 | 66.52 | 65.48 | 0.02% | 147,227 |
| Feb 2, 2026 | 66.10 | 67.02 | 66.02 | 66.51 | 65.47 | 1.34% | 160,887 |
| Jan 30, 2026 | 65.33 | 66.10 | 65.18 | 65.63 | 64.60 | 0.47% | 196,535 |
| Jan 29, 2026 | 66.50 | 66.55 | 64.94 | 65.32 | 64.30 | -1.76% | 247,239 |
| Jan 28, 2026 | 66.87 | 67.23 | 66.44 | 66.49 | 65.45 | -1.50% | 399,150 |
| Jan 27, 2026 | 66.98 | 67.73 | 66.58 | 67.50 | 65.47 | -5.94% | 1,004,219 |
| Jan 26, 2026 | 72.30 | 72.30 | 71.27 | 71.76 | 69.60 | -0.66% | 98,736 |
| Jan 23, 2026 | 71.50 | 72.57 | 71.50 | 72.24 | 70.07 | 0.99% | 121,773 |
| Jan 22, 2026 | 71.50 | 72.48 | 71.40 | 71.53 | 69.38 | 0.65% | 84,632 |
| Jan 21, 2026 | 71.55 | 71.60 | 70.60 | 71.07 | 68.93 | -0.20% | 103,147 |
| Jan 20, 2026 | 72.00 | 72.43 | 70.94 | 71.21 | 69.07 | -0.59% | 131,871 |
| Jan 19, 2026 | 72.90 | 73.00 | 71.27 | 71.63 | 69.48 | -2.10% | 46,818 |
| Jan 16, 2026 | 71.19 | 74.39 | 71.19 | 73.17 | 70.97 | 3.26% | 282,319 |
| Jan 15, 2026 | 68.26 | 72.20 | 68.26 | 70.86 | 68.73 | 3.58% | 258,718 |
| Jan 14, 2026 | 67.43 | 68.51 | 67.41 | 68.41 | 66.35 | 1.63% | 93,080 |
| Jan 13, 2026 | 67.87 | 68.45 | 67.29 | 67.31 | 65.29 | -1.42% | 134,964 |
| Jan 12, 2026 | 67.96 | 68.37 | 67.82 | 68.28 | 66.23 | 0.47% | 115,006 |
| Jan 9, 2026 | 66.93 | 68.11 | 66.90 | 67.96 | 65.92 | 1.40% | 36,564 |
| Jan 8, 2026 | 67.33 | 68.00 | 67.02 | 67.02 | 65.01 | 0.06% | 53,626 |
| Jan 7, 2026 | 67.99 | 68.50 | 66.90 | 66.98 | 64.97 | -1.86% | 46,962 |
| Jan 6, 2026 | 67.25 | 68.32 | 67.25 | 68.25 | 66.20 | 1.19% | 48,665 |
| Jan 5, 2026 | 67.11 | 67.45 | 66.42 | 67.45 | 65.42 | 0.51% | 109,315 |
| Jan 2, 2026 | 66.81 | 67.49 | 66.62 | 67.11 | 65.09 | 0.96% | 89,904 |
| Dec 31, 2025 | 66.26 | 66.52 | 65.99 | 66.47 | 64.47 | 0.32% | 47,010 |
| Dec 30, 2025 | 66.18 | 66.50 | 66.05 | 66.26 | 64.27 | 0.12% | 95,577 |
| Dec 29, 2025 | 65.99 | 66.28 | 65.80 | 66.18 | 64.19 | 0.17% | 59,795 |
| Dec 24, 2025 | 65.91 | 66.19 | 65.75 | 66.07 | 64.08 | 0.24% | 15,152 |
| Dec 23, 2025 | 66.12 | 66.86 | 65.72 | 65.91 | 63.93 | -0.38% | 100,887 |
| Dec 22, 2025 | 65.54 | 66.23 | 65.11 | 66.16 | 64.17 | 0.56% | 80,194 |
| Dec 19, 2025 | 66.28 | 66.28 | 65.58 | 65.79 | 63.81 | -0.41% | 82,518 |
| Dec 18, 2025 | 66.67 | 67.67 | 65.86 | 66.06 | 64.07 | -0.62% | 79,782 |
| Dec 17, 2025 | 66.46 | 66.66 | 66.13 | 66.47 | 64.47 | 0.57% | 61,682 |
| Dec 16, 2025 | 66.01 | 66.31 | 65.76 | 66.09 | 64.10 | -0.24% | 45,109 |
| Dec 15, 2025 | 66.18 | 66.55 | 65.99 | 66.25 | 64.26 | -0.18% | 64,639 |
| Dec 12, 2025 | 66.57 | 66.57 | 65.77 | 66.37 | 64.37 | 0.74% | 61,019 |
| Dec 11, 2025 | 66.21 | 66.56 | 65.88 | 65.88 | 63.90 | -0.74% | 42,786 |
| Dec 10, 2025 | 67.34 | 67.36 | 66.36 | 66.37 | 64.37 | -0.90% | 27,197 |
| Dec 9, 2025 | 66.80 | 67.30 | 66.73 | 66.97 | 64.96 | 0.25% | 50,927 |
| Dec 8, 2025 | 66.97 | 66.99 | 66.39 | 66.80 | 64.79 | -0.40% | 75,651 |
| Dec 5, 2025 | 67.54 | 68.18 | 66.68 | 67.07 | 65.05 | -0.62% | 46,571 |
| Dec 4, 2025 | 68.10 | 68.45 | 67.49 | 67.49 | 65.46 | -0.27% | 104,630 |
| Dec 3, 2025 | 66.33 | 67.85 | 66.33 | 67.67 | 65.64 | 1.55% | 60,029 |