Cogeco Inc. (TSX:CGO)
Canada
· Delayed Price · Currency is CAD 64.21
-0.35 (-0.54%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 60.01 | 60.80 | 59.94 | 60.73 | 59.76 | 1.28% | 12,933 |
| Sep 24, 2025 | 60.94 | 61.13 | 59.65 | 59.96 | 59.00 | -1.61% | 53,123 |
| Sep 23, 2025 | 61.04 | 61.04 | 60.35 | 60.94 | 59.96 | 0.08% | 23,783 |
| Sep 22, 2025 | 62.50 | 62.50 | 60.55 | 60.89 | 59.92 | -1.34% | 26,513 |
| Sep 19, 2025 | 61.60 | 61.87 | 61.00 | 61.72 | 60.73 | 0.23% | 19,568 |
| Sep 18, 2025 | 62.65 | 62.65 | 61.20 | 61.58 | 60.59 | -1.77% | 34,120 |
| Sep 17, 2025 | 61.94 | 62.69 | 61.90 | 62.69 | 61.69 | 1.23% | 24,232 |
| Sep 16, 2025 | 61.45 | 62.26 | 61.42 | 61.93 | 60.94 | 0.39% | 10,526 |
| Sep 15, 2025 | 62.13 | 62.13 | 61.21 | 61.69 | 60.70 | -0.18% | 10,900 |
| Sep 12, 2025 | 61.39 | 61.89 | 60.87 | 61.80 | 60.81 | 0.65% | 14,835 |
| Sep 11, 2025 | 61.40 | 61.46 | 60.98 | 61.40 | 60.42 | 0.03% | 16,200 |
| Sep 10, 2025 | 60.95 | 61.57 | 60.70 | 61.38 | 60.40 | 0.72% | 9,814 |
| Sep 9, 2025 | 60.95 | 61.00 | 60.36 | 60.94 | 59.96 | -0.21% | 27,917 |
| Sep 8, 2025 | 61.41 | 61.41 | 60.35 | 61.07 | 60.09 | -0.46% | 13,753 |
| Sep 5, 2025 | 61.40 | 61.65 | 61.20 | 61.35 | 60.37 | 0.26% | 15,111 |
| Sep 4, 2025 | 60.42 | 61.29 | 60.42 | 61.19 | 60.21 | 1.44% | 40,208 |
| Sep 3, 2025 | 60.23 | 60.42 | 59.69 | 60.32 | 59.35 | -0.17% | 33,253 |
| Sep 2, 2025 | 59.36 | 60.42 | 59.36 | 60.42 | 59.45 | 0.23% | 27,422 |
| Aug 29, 2025 | 60.37 | 60.37 | 59.48 | 60.28 | 59.31 | 0.65% | 31,756 |
| Aug 28, 2025 | 59.90 | 59.90 | 59.15 | 59.89 | 58.93 | -0.02% | 16,719 |
| Aug 27, 2025 | 58.99 | 60.21 | 58.99 | 59.90 | 58.94 | 1.47% | 19,854 |
| Aug 26, 2025 | 59.47 | 59.47 | 58.63 | 59.03 | 58.08 | 0.39% | 12,844 |
| Aug 25, 2025 | 58.60 | 58.86 | 58.09 | 58.80 | 57.86 | 0.44% | 22,874 |
| Aug 22, 2025 | 58.75 | 59.00 | 58.47 | 58.54 | 57.60 | 0.10% | 13,038 |
| Aug 21, 2025 | 58.70 | 58.90 | 58.35 | 58.48 | 57.54 | -0.29% | 23,143 |
| Aug 20, 2025 | 58.40 | 58.76 | 58.35 | 58.65 | 57.71 | -0.05% | 15,477 |
| Aug 19, 2025 | 59.14 | 59.14 | 58.24 | 58.68 | 57.74 | 0.32% | 53,457 |
| Aug 18, 2025 | 59.90 | 60.11 | 58.46 | 58.49 | 57.55 | -1.70% | 75,495 |
| Aug 15, 2025 | 58.89 | 59.65 | 58.89 | 59.50 | 58.55 | 0.90% | 49,744 |
| Aug 14, 2025 | 58.73 | 59.43 | 58.35 | 58.97 | 58.03 | 0.48% | 72,827 |
| Aug 13, 2025 | 58.15 | 59.13 | 58.15 | 58.69 | 57.75 | 1.10% | 18,659 |
| Aug 12, 2025 | 57.61 | 58.80 | 57.13 | 58.05 | 57.12 | 1.29% | 38,439 |
| Aug 11, 2025 | 57.40 | 57.62 | 57.08 | 57.31 | 56.39 | 0.07% | 30,912 |
| Aug 8, 2025 | 57.70 | 58.34 | 57.09 | 57.27 | 56.35 | -0.59% | 34,700 |
| Aug 7, 2025 | 58.45 | 58.45 | 57.47 | 57.61 | 56.69 | -1.47% | 18,597 |
| Aug 6, 2025 | 58.91 | 59.19 | 58.16 | 58.47 | 57.53 | -1.10% | 21,574 |
| Aug 5, 2025 | 58.77 | 59.21 | 58.50 | 59.12 | 58.17 | 0.44% | 22,679 |
| Aug 1, 2025 | 58.58 | 59.14 | 57.53 | 58.86 | 57.92 | 0.56% | 25,205 |
| Jul 31, 2025 | 59.53 | 59.53 | 58.27 | 58.53 | 57.59 | -1.84% | 35,483 |
| Jul 30, 2025 | 60.29 | 60.29 | 59.34 | 59.63 | 58.68 | -0.90% | 29,945 |
| Jul 29, 2025 | 61.80 | 61.80 | 59.74 | 60.17 | 59.21 | -2.89% | 34,127 |
| Jul 28, 2025 | 62.50 | 62.60 | 61.63 | 61.96 | 60.06 | -1.04% | 43,782 |
| Jul 25, 2025 | 62.52 | 62.82 | 62.01 | 62.61 | 60.69 | 0.08% | 27,666 |
| Jul 24, 2025 | 63.42 | 63.42 | 62.21 | 62.56 | 60.64 | -0.57% | 23,616 |
| Jul 23, 2025 | 61.85 | 63.12 | 61.65 | 62.92 | 60.99 | 2.34% | 31,789 |
| Jul 22, 2025 | 62.00 | 62.12 | 61.38 | 61.48 | 59.60 | -0.49% | 32,464 |
| Jul 21, 2025 | 61.90 | 62.51 | 61.59 | 61.78 | 59.89 | 0.23% | 21,705 |
| Jul 18, 2025 | 62.42 | 63.34 | 61.50 | 61.64 | 59.75 | -2.02% | 53,805 |
| Jul 17, 2025 | 62.48 | 63.25 | 60.27 | 62.91 | 60.98 | 2.68% | 82,923 |
| Jul 16, 2025 | 66.69 | 66.69 | 60.62 | 61.27 | 59.39 | -8.80% | 111,677 |