Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.75	73.75	72.01	72.12	72.12	-3.04%	10,123
Mar 5, 2026	75.39	75.39	74.38	74.38	74.38	-1.43%	12,679
Mar 4, 2026	74.46	76.25	74.02	75.46	75.46	2.17%	37,680
Mar 3, 2026	73.65	74.18	72.95	73.86	73.86	0.29%	13,105
Mar 2, 2026	72.50	74.02	72.43	73.65	73.65	0.05%	10,261
Feb 27, 2026	74.26	74.26	72.97	73.61	73.61	0.27%	13,200
Feb 26, 2026	74.35	74.73	72.64	73.41	73.41	-1.26%	17,769
Feb 25, 2026	72.50	74.56	72.50	74.35	74.35	2.69%	36,901
Feb 24, 2026	72.10	72.50	71.75	72.40	72.40	0.92%	9,024
Feb 23, 2026	71.07	71.76	70.70	71.74	71.74	1.14%	9,498
Feb 20, 2026	71.06	71.06	70.33	70.93	70.93	-0.20%	11,362
Feb 19, 2026	71.50	71.55	70.58	71.07	71.07	-1.13%	13,695
Feb 18, 2026	72.60	72.66	71.40	71.88	71.88	-0.80%	10,730
Feb 17, 2026	70.94	72.47	70.94	72.46	72.46	2.14%	16,100
Feb 13, 2026	71.24	71.45	70.72	70.94	70.94	-0.04%	21,164
Feb 12, 2026	71.33	71.50	70.54	70.97	70.97	-0.25%	17,822
Feb 11, 2026	70.71	71.30	69.66	71.15	71.15	1.24%	32,260
Feb 10, 2026	70.03	70.57	69.81	70.28	70.28	1.08%	13,065
Feb 9, 2026	70.60	70.60	69.32	69.53	69.53	-0.91%	14,391
Feb 6, 2026	69.21	70.40	69.21	70.17	70.17	1.45%	36,020
Feb 5, 2026	69.40	69.52	68.36	69.17	69.17	-0.30%	29,460
Feb 4, 2026	68.82	69.48	68.41	69.38	69.38	1.00%	42,838
Feb 3, 2026	68.46	68.71	68.25	68.69	68.69	1.19%	19,930
Feb 2, 2026	66.87	68.10	66.87	67.88	67.88	1.65%	56,543
Jan 30, 2026	66.20	66.85	65.88	66.78	66.78	0.45%	50,792
Jan 29, 2026	67.28	67.50	66.30	66.48	66.48	-0.98%	34,867
Jan 28, 2026	68.06	68.49	66.82	67.14	67.14	-2.67%	38,064
Jan 27, 2026	70.44	71.05	67.28	68.98	67.99	-3.20%	190,649
Jan 26, 2026	71.40	71.87	70.39	71.26	70.24	-1.22%	52,190
Jan 23, 2026	70.49	72.20	70.38	72.14	71.11	1.43%	28,260
Jan 22, 2026	71.49	71.78	70.88	71.12	70.10	0.57%	27,614
Jan 21, 2026	70.05	70.84	69.81	70.72	69.71	0.55%	42,763
Jan 20, 2026	72.01	72.01	69.90	70.33	69.32	-1.65%	44,538
Jan 19, 2026	71.41	71.75	70.41	71.51	70.49	-0.07%	27,127
Jan 16, 2026	69.19	72.62	69.16	71.56	70.54	3.95%	75,756
Jan 15, 2026	66.90	69.95	66.01	68.84	67.86	4.10%	48,821
Jan 14, 2026	65.13	66.38	65.13	66.13	65.18	1.63%	22,082
Jan 13, 2026	65.91	66.04	65.07	65.07	64.14	-1.29%	22,387
Jan 12, 2026	65.61	65.92	65.55	65.92	64.98	0.73%	17,542
Jan 9, 2026	64.80	65.70	64.58	65.44	64.50	0.91%	9,843
Jan 8, 2026	64.71	65.44	64.71	64.85	63.92	0.40%	15,974
Jan 7, 2026	65.02	65.67	64.49	64.59	63.67	-1.54%	21,854
Jan 6, 2026	64.27	65.60	64.27	65.60	64.66	1.94%	24,993
Jan 5, 2026	64.64	64.64	63.87	64.35	63.43	0.11%	24,407
Jan 2, 2026	64.10	64.96	64.06	64.28	63.36	0.45%	18,116
Dec 31, 2025	63.61	64.00	63.25	63.99	63.07	1.12%	18,396
Dec 30, 2025	63.20	63.57	63.04	63.28	62.37	0.17%	17,016
Dec 29, 2025	62.05	63.40	62.05	63.17	62.27	0.81%	14,276
Dec 24, 2025	62.51	63.06	62.50	62.66	61.76	-0.10%	3,240
Dec 23, 2025	62.55	63.34	62.55	62.72	61.82	0.27%	6,602
Dec 22, 2025	62.53	62.85	61.86	62.55	61.66	1.28%	21,266
Dec 19, 2025	62.36	62.36	61.75	61.76	60.88	-1.03%	15,961
Dec 18, 2025	62.57	63.18	62.05	62.40	61.51	-0.19%	16,765
Dec 17, 2025	62.77	63.05	62.52	62.52	61.63	-0.59%	13,547
Dec 16, 2025	62.70	62.89	62.40	62.89	61.99	0.58%	9,256
Dec 15, 2025	62.53	62.96	62.31	62.53	61.64	-0.59%	9,681
Dec 12, 2025	63.04	63.05	62.55	62.90	62.00	-0.51%	23,207
Dec 11, 2025	63.80	64.07	63.01	63.22	62.32	-1.33%	8,290
Dec 10, 2025	64.33	64.84	63.87	64.07	63.15	-0.40%	14,624
Dec 9, 2025	64.27	64.63	64.18	64.33	63.41	0.37%	17,867
Dec 8, 2025	64.19	64.19	63.61	64.09	63.17	-0.19%	10,275
Dec 5, 2025	64.89	64.92	63.62	64.21	63.29	-0.54%	16,344
Dec 4, 2025	64.40	65.23	64.40	64.56	63.64	0.25%	19,184
Dec 3, 2025	63.99	64.56	63.99	64.40	63.48	0.67%	14,461
Dec 2, 2025	63.53	63.99	63.52	63.97	63.05	0.19%	9,806
Dec 1, 2025	63.41	63.95	63.25	63.85	62.94	-0.59%	16,754
Nov 28, 2025	63.90	64.37	63.69	64.23	63.31	0.55%	11,102
Nov 27, 2025	63.67	64.04	63.15	63.88	62.97	0.95%	6,023
Nov 26, 2025	63.48	64.50	63.28	63.28	62.37	-1.42%	20,556
Nov 25, 2025	63.45	64.55	63.35	64.19	63.27	1.76%	28,728
Nov 24, 2025	62.02	63.30	62.02	63.08	62.18	1.25%	27,450
Nov 21, 2025	61.02	63.21	61.01	62.30	61.41	1.27%	52,023
Nov 20, 2025	61.06	61.94	61.06	61.52	60.64	0.82%	26,039
Nov 19, 2025	60.40	61.53	60.29	61.02	60.15	0.86%	14,091
Nov 18, 2025	61.23	61.24	59.61	60.50	59.63	-1.14%	42,979
Nov 17, 2025	61.63	61.63	60.78	61.20	60.32	-0.47%	10,830
Nov 14, 2025	61.26	61.50	60.82	61.49	60.61	0.31%	8,161
Nov 13, 2025	61.38	61.55	60.98	61.30	60.42	-0.49%	16,625
Nov 12, 2025	61.26	62.40	60.88	61.60	60.72	-0.08%	19,556
Nov 11, 2025	61.15	61.85	61.00	61.65	59.80	0.69%	14,966
Nov 10, 2025	61.16	61.76	61.16	61.23	59.39	0.11%	13,229
Nov 7, 2025	60.54	61.42	60.54	61.16	59.32	0.77%	22,184
Nov 6, 2025	60.25	61.50	60.25	60.69	58.86	0.88%	37,333
Nov 5, 2025	59.43	60.29	59.43	60.16	58.35	1.26%	31,558
Nov 4, 2025	59.63	60.36	58.70	59.41	57.62	-1.57%	67,044
Nov 3, 2025	59.20	60.57	58.38	60.36	58.54	2.95%	56,564
Oct 31, 2025	57.66	58.81	55.77	58.63	56.87	5.05%	48,064
Oct 30, 2025	60.00	60.10	55.19	55.81	54.13	-7.09%	154,231
Oct 29, 2025	61.00	61.00	59.84	60.07	58.26	-0.46%	15,499
Oct 28, 2025	59.94	60.86	59.94	60.35	58.53	-0.15%	9,144
Oct 27, 2025	61.16	61.16	60.31	60.44	58.62	-0.87%	10,303
Oct 24, 2025	61.23	61.52	60.80	60.97	59.14	-0.36%	6,628
Oct 23, 2025	61.96	62.25	61.04	61.19	59.35	-0.81%	11,617
Oct 22, 2025	60.84	61.75	60.84	61.69	59.83	1.38%	27,224
Oct 21, 2025	60.95	61.49	60.65	60.85	59.02	-0.11%	16,369
Oct 20, 2025	61.33	61.51	60.70	60.92	59.09	-1.25%	34,685
Oct 17, 2025	59.90	61.69	59.67	61.69	59.83	2.71%	25,606
Oct 16, 2025	60.25	60.84	59.91	60.06	58.25	-0.12%	25,056
Oct 15, 2025	60.12	61.25	60.12	60.13	58.32	-0.55%	12,312
Oct 14, 2025	59.55	60.66	59.51	60.46	58.64	0.35%	21,381