Cogeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.58	63.26	62.40	62.51	62.51	-0.05%	20,398
Apr 27, 2026	62.66	63.48	62.25	62.54	62.54	0.37%	30,792
Apr 24, 2026	62.72	62.78	61.94	62.31	62.31	-0.67%	13,178
Apr 23, 2026	62.78	63.00	62.29	62.73	62.73	-0.16%	15,774
Apr 22, 2026	63.04	63.72	62.77	62.83	61.84	-0.27%	29,133
Apr 21, 2026	63.28	64.48	62.87	63.00	62.01	-0.80%	49,294
Apr 20, 2026	64.25	64.92	63.28	63.51	62.51	-0.81%	34,672
Apr 17, 2026	64.41	64.72	63.72	64.03	63.02	0.60%	18,278
Apr 16, 2026	63.12	64.10	63.12	63.65	62.65	0.63%	14,586
Apr 15, 2026	62.66	63.36	62.32	63.25	62.26	0.54%	26,863
Apr 14, 2026	61.88	62.98	61.52	62.91	61.92	1.81%	31,976
Apr 13, 2026	61.90	63.56	61.78	61.79	60.82	-0.24%	40,825
Apr 10, 2026	63.55	63.55	60.89	61.94	60.97	-5.17%	132,732
Apr 9, 2026	66.52	66.52	64.88	65.32	64.29	-1.80%	37,097
Apr 8, 2026	67.76	67.76	66.06	66.52	65.48	0.23%	21,480
Apr 7, 2026	67.99	67.99	66.15	66.37	65.33	-1.18%	30,392
Apr 6, 2026	68.92	68.92	67.02	67.16	66.10	-2.13%	13,541
Apr 2, 2026	67.93	70.32	67.10	68.62	67.54	0.53%	39,530
Apr 1, 2026	68.92	69.35	67.99	68.26	67.19	-1.54%	19,757
Mar 31, 2026	67.92	69.41	67.92	69.33	68.24	1.96%	17,342
Mar 30, 2026	69.25	69.25	67.44	68.00	66.93	-1.08%	17,530
Mar 27, 2026	69.94	70.07	68.22	68.74	67.66	-1.19%	30,132
Mar 26, 2026	75.25	75.25	69.01	69.57	68.48	-9.19%	91,842
Mar 25, 2026	76.14	77.04	76.14	76.61	75.41	0.52%	7,968
Mar 24, 2026	76.11	77.01	76.06	76.21	75.01	0.13%	5,220
Mar 23, 2026	73.70	76.60	73.70	76.11	74.91	2.68%	30,881
Mar 20, 2026	72.85	74.39	72.85	74.12	72.96	1.15%	21,031
Mar 19, 2026	73.64	73.64	72.33	73.28	72.13	-0.08%	18,330
Mar 18, 2026	73.51	73.99	73.06	73.34	72.19	0.26%	10,137
Mar 17, 2026	71.75	73.42	71.75	73.15	72.00	1.78%	7,493
Mar 16, 2026	71.11	71.87	71.11	71.87	70.74	1.48%	5,903
Mar 13, 2026	71.20	71.81	70.47	70.82	69.71	-0.83%	8,571
Mar 12, 2026	71.80	72.03	71.26	71.41	70.29	-0.36%	13,374
Mar 11, 2026	74.28	74.28	71.04	71.67	70.54	-1.42%	10,795
Mar 10, 2026	72.25	72.80	71.35	72.70	71.56	1.11%	6,286
Mar 9, 2026	70.75	72.12	69.95	71.90	70.77	-0.31%	48,460
Mar 6, 2026	73.75	73.75	72.01	72.12	70.99	-3.04%	10,123
Mar 5, 2026	75.39	75.39	74.38	74.38	73.21	-1.43%	12,679
Mar 4, 2026	74.46	76.25	74.02	75.46	74.27	2.17%	37,680
Mar 3, 2026	73.65	74.18	72.95	73.86	72.70	0.29%	13,105
Mar 2, 2026	72.50	74.02	72.43	73.65	72.49	0.05%	10,261
Feb 27, 2026	74.26	74.26	72.97	73.61	72.45	0.27%	13,200
Feb 26, 2026	74.35	74.73	72.64	73.41	72.26	-1.26%	17,769
Feb 25, 2026	72.50	74.56	72.50	74.35	73.18	2.69%	36,901
Feb 24, 2026	72.10	72.50	71.75	72.40	71.26	0.92%	9,024
Feb 23, 2026	71.07	71.76	70.70	71.74	70.61	1.14%	9,498
Feb 20, 2026	71.06	71.06	70.33	70.93	69.82	-0.20%	11,362
Feb 19, 2026	71.50	71.55	70.58	71.07	69.95	-1.13%	13,695
Feb 18, 2026	72.60	72.66	71.40	71.88	70.75	-0.80%	10,730
Feb 17, 2026	70.94	72.47	70.94	72.46	71.32	2.14%	16,100
Feb 13, 2026	71.24	71.45	70.72	70.94	69.83	-0.04%	21,164
Feb 12, 2026	71.33	71.50	70.54	70.97	69.86	-0.25%	17,822
Feb 11, 2026	70.71	71.30	69.66	71.15	70.03	1.24%	32,260
Feb 10, 2026	70.03	70.57	69.81	70.28	69.18	1.08%	13,065
Feb 9, 2026	70.60	70.60	69.32	69.53	68.44	-0.91%	14,391
Feb 6, 2026	69.21	70.40	69.21	70.17	69.07	1.45%	36,020
Feb 5, 2026	69.40	69.52	68.36	69.17	68.08	-0.30%	29,460
Feb 4, 2026	68.82	69.48	68.41	69.38	68.29	1.00%	42,838
Feb 3, 2026	68.46	68.71	68.25	68.69	67.61	1.19%	19,930
Feb 2, 2026	66.87	68.10	66.87	67.88	66.81	1.65%	56,543
Jan 30, 2026	66.20	66.85	65.88	66.78	65.73	0.45%	50,792
Jan 29, 2026	67.28	67.50	66.30	66.48	65.44	-0.98%	34,867
Jan 28, 2026	68.06	68.49	66.82	67.14	66.09	-2.67%	38,064
Jan 27, 2026	70.44	71.05	67.28	68.98	66.92	-3.20%	190,649
Jan 26, 2026	71.40	71.87	70.39	71.26	69.14	-1.22%	52,190
Jan 23, 2026	70.49	72.20	70.38	72.14	69.99	1.43%	28,260
Jan 22, 2026	71.49	71.78	70.88	71.12	69.00	0.57%	27,614
Jan 21, 2026	70.05	70.84	69.81	70.72	68.61	0.55%	42,763
Jan 20, 2026	72.01	72.01	69.90	70.33	68.23	-1.65%	44,538
Jan 19, 2026	71.41	71.75	70.41	71.51	69.38	-0.07%	27,127
Jan 16, 2026	69.19	72.62	69.16	71.56	69.43	3.95%	75,756
Jan 15, 2026	66.90	69.95	66.01	68.84	66.79	4.10%	48,821
Jan 14, 2026	65.13	66.38	65.13	66.13	64.16	1.63%	22,082
Jan 13, 2026	65.91	66.04	65.07	65.07	63.13	-1.29%	22,387
Jan 12, 2026	65.61	65.92	65.55	65.92	63.96	0.73%	17,542
Jan 9, 2026	64.80	65.70	64.58	65.44	63.49	0.91%	9,843
Jan 8, 2026	64.71	65.44	64.71	64.85	62.92	0.40%	15,974
Jan 7, 2026	65.02	65.67	64.49	64.59	62.67	-1.54%	21,854
Jan 6, 2026	64.27	65.60	64.27	65.60	63.65	1.94%	24,993
Jan 5, 2026	64.64	64.64	63.87	64.35	62.43	0.11%	24,407
Jan 2, 2026	64.10	64.96	64.06	64.28	62.36	0.45%	18,116
Dec 31, 2025	63.61	64.00	63.25	63.99	62.08	1.12%	18,396
Dec 30, 2025	63.20	63.57	63.04	63.28	61.39	0.17%	17,016
Dec 29, 2025	62.05	63.40	62.05	63.17	61.29	0.81%	14,276
Dec 24, 2025	62.51	63.06	62.50	62.66	60.79	-0.10%	3,240
Dec 23, 2025	62.55	63.34	62.55	62.72	60.85	0.27%	6,602
Dec 22, 2025	62.53	62.85	61.86	62.55	60.69	1.28%	21,266
Dec 19, 2025	62.36	62.36	61.75	61.76	59.92	-1.03%	15,961
Dec 18, 2025	62.57	63.18	62.05	62.40	60.54	-0.19%	16,765
Dec 17, 2025	62.77	63.05	62.52	62.52	60.66	-0.59%	13,547
Dec 16, 2025	62.70	62.89	62.40	62.89	61.02	0.58%	9,256
Dec 15, 2025	62.53	62.96	62.31	62.53	60.67	-0.59%	9,681
Dec 12, 2025	63.04	63.05	62.55	62.90	61.03	-0.51%	23,207
Dec 11, 2025	63.80	64.07	63.01	63.22	61.34	-1.33%	8,290
Dec 10, 2025	64.33	64.84	63.87	64.07	62.16	-0.40%	14,624
Dec 9, 2025	64.27	64.63	64.18	64.33	62.41	0.37%	17,867
Dec 8, 2025	64.19	64.19	63.61	64.09	62.18	-0.19%	10,275
Dec 5, 2025	64.89	64.92	63.62	64.21	62.30	-0.54%	16,344
Dec 4, 2025	64.40	65.23	64.40	64.56	62.64	0.25%	19,184
Dec 3, 2025	63.99	64.56	63.99	64.40	62.48	0.67%	14,461