Cogeco Inc. (TSX:CGO)
Canada · Delayed Price · Currency is CAD 64.45
+0.46 (0.72%)
Jan 2, 2026, 9:37 AM EST
Cogeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 63.61 | 64.00 | 63.25 | 63.99 | 63.99 | 1.12% | 18,396 |
| Dec 30, 2025 | 63.20 | 63.57 | 63.04 | 63.28 | 63.28 | 0.17% | 17,016 |
| Dec 29, 2025 | 62.05 | 63.40 | 62.05 | 63.17 | 63.17 | 0.81% | 14,276 |
| Dec 24, 2025 | 62.51 | 63.06 | 62.50 | 62.66 | 62.66 | -0.10% | 3,240 |
| Dec 23, 2025 | 62.55 | 63.34 | 62.55 | 62.72 | 62.72 | 0.27% | 6,602 |
| Dec 22, 2025 | 62.53 | 62.85 | 61.86 | 62.55 | 62.55 | 1.28% | 21,266 |
| Dec 19, 2025 | 62.36 | 62.36 | 61.75 | 61.76 | 61.76 | -1.03% | 15,961 |
| Dec 18, 2025 | 62.57 | 63.18 | 62.05 | 62.40 | 62.40 | -0.19% | 16,765 |
| Dec 17, 2025 | 62.77 | 63.05 | 62.52 | 62.52 | 62.52 | -0.59% | 13,547 |
| Dec 16, 2025 | 62.70 | 62.89 | 62.40 | 62.89 | 62.89 | 0.58% | 9,256 |
| Dec 15, 2025 | 62.53 | 62.96 | 62.31 | 62.53 | 62.53 | -0.59% | 9,681 |
| Dec 12, 2025 | 63.04 | 63.05 | 62.55 | 62.90 | 62.90 | -0.51% | 23,207 |
| Dec 11, 2025 | 63.80 | 64.07 | 63.01 | 63.22 | 63.22 | -1.33% | 8,290 |
| Dec 10, 2025 | 64.33 | 64.84 | 63.87 | 64.07 | 64.07 | -0.40% | 14,624 |
| Dec 9, 2025 | 64.27 | 64.63 | 64.18 | 64.33 | 64.33 | 0.37% | 17,867 |
| Dec 8, 2025 | 64.19 | 64.19 | 63.61 | 64.09 | 64.09 | -0.19% | 10,275 |
| 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 |