Cogeco Communications Inc. CCA
TSX · Canada · Consumer Services
CAD 51.95-0.25 (-0.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 51.95 | -0.48% | CAD 52.20 | CAD 52.30 | CAD 51.53 | 196.71K |
| 2026-09-30 | CAD 52.20 | +1.85% | CAD 51.80 | CAD 52.20 | CAD 51.30 | 368.20K |
| 2026-09-29 | CAD 51.25 | -1.12% | CAD 51.80 | CAD 52.15 | CAD 50.96 | 583.20K |
| 2026-09-28 | CAD 51.83 | -5.42% | CAD 54.50 | CAD 54.51 | CAD 51.62 | 335.60K |
| 2026-09-25 | CAD 54.80 | -1.84% | CAD 55.93 | CAD 55.93 | CAD 54.75 | 194.60K |
| 2026-09-24 | CAD 55.83 | -0.48% | CAD 56.00 | CAD 56.31 | CAD 55.55 | 120.70K |
| 2026-09-23 | CAD 56.10 | -1.37% | CAD 56.59 | CAD 56.64 | CAD 56.05 | 84.00K |
| 2026-09-22 | CAD 56.88 | -1.39% | CAD 57.74 | CAD 57.74 | CAD 56.86 | 78.80K |
| 2026-09-21 | CAD 57.68 | -0.05% | CAD 57.52 | CAD 57.97 | CAD 57.30 | 41.10K |
| 2026-09-18 | CAD 57.71 | -0.79% | CAD 57.91 | CAD 57.91 | CAD 57.18 | 144.10K |
| 2026-09-17 | CAD 58.17 | +0.21% | CAD 58.05 | CAD 58.85 | CAD 57.59 | 124.70K |
| 2026-09-16 | CAD 58.05 | +0.14% | CAD 58.14 | CAD 58.26 | CAD 57.73 | 87.90K |
| 2026-09-15 | CAD 57.97 | -1.01% | CAD 58.49 | CAD 58.55 | CAD 57.00 | 130.70K |
| 2026-09-14 | CAD 58.56 | +2.45% | CAD 57.16 | CAD 58.69 | CAD 57.07 | 129.80K |
| 2026-09-11 | CAD 57.16 | +0.02% | CAD 57.50 | CAD 57.51 | CAD 56.90 | 72.60K |
| 2026-09-10 | CAD 57.15 | -2.76% | CAD 58.50 | CAD 59.31 | CAD 57.09 | 120.70K |
| 2026-09-09 | CAD 58.77 | -1.71% | CAD 59.79 | CAD 60.00 | CAD 58.55 | 119.20K |
| 2026-09-08 | CAD 59.79 | -1.14% | CAD 60.17 | CAD 60.17 | CAD 59.65 | 66.00K |
| 2026-09-04 | CAD 60.48 | +0.80% | CAD 60.00 | CAD 60.60 | CAD 60.00 | 60.10K |
| 2026-09-03 | CAD 60.00 | +0.82% | CAD 59.62 | CAD 60.48 | CAD 59.62 | 95.90K |
| 2026-09-02 | CAD 59.51 | -0.48% | CAD 59.53 | CAD 60.12 | CAD 59.13 | 103.90K |
| 2026-09-01 | CAD 59.80 | -0.18% | CAD 59.59 | CAD 60.30 | CAD 59.48 | 70.30K |
| 2026-08-31 | CAD 59.91 | -0.22% | CAD 59.95 | CAD 60.04 | CAD 59.39 | 221.00K |
| 2026-08-28 | CAD 60.04 | -0.78% | CAD 60.53 | CAD 60.70 | CAD 60.03 | 49.70K |
| 2026-08-27 | CAD 60.51 | -0.05% | CAD 60.61 | CAD 60.65 | CAD 60.07 | 117.30K |
| 2026-08-26 | CAD 60.54 | -0.88% | CAD 61.06 | CAD 61.20 | CAD 60.50 | 97.00K |
| 2026-08-25 | CAD 61.08 | +0.59% | CAD 60.82 | CAD 61.35 | CAD 60.43 | 140.00K |
| 2026-08-24 | CAD 60.72 | +0.35% | CAD 60.34 | CAD 60.89 | CAD 59.94 | 121.30K |
| 2026-08-21 | CAD 60.51 | +1.32% | CAD 59.97 | CAD 61.13 | CAD 59.78 | 359.40K |
| 2026-08-20 | CAD 59.72 | -1.91% | CAD 60.61 | CAD 61.10 | CAD 59.14 | 204.30K |
| 2026-08-19 | CAD 60.88 | -0.47% | CAD 61.34 | CAD 61.98 | CAD 60.87 | 133.40K |
| 2026-08-18 | CAD 61.17 | -0.20% | CAD 61.23 | CAD 61.40 | CAD 60.79 | 101.20K |
| 2026-08-17 | CAD 61.29 | +0.29% | CAD 60.63 | CAD 61.62 | CAD 60.40 | 194.20K |
| 2026-08-14 | CAD 61.11 | +0.56% | CAD 60.92 | CAD 61.34 | CAD 60.82 | 165.50K |
| 2026-08-13 | CAD 60.77 | +0.63% | CAD 60.28 | CAD 61.15 | CAD 60.28 | 253.10K |
| 2026-08-12 | CAD 60.39 | -0.03% | CAD 60.20 | CAD 60.40 | CAD 59.53 | 191.30K |
| 2026-08-11 | CAD 60.41 | +1.41% | CAD 59.72 | CAD 60.49 | CAD 59.72 | 118.70K |
| 2026-08-10 | CAD 59.57 | -2.65% | CAD 61.08 | CAD 61.08 | CAD 59.24 | 143.00K |
| 2026-08-07 | CAD 61.19 | +0.76% | CAD 60.88 | CAD 61.25 | CAD 60.63 | 57.60K |
| 2026-08-06 | CAD 60.73 | +1.12% | CAD 59.78 | CAD 61.01 | CAD 59.52 | 202.80K |
| 2026-08-05 | CAD 60.06 | -0.86% | CAD 60.80 | CAD 60.80 | CAD 59.76 | 126.20K |
| 2026-08-04 | CAD 60.58 | +2.50% | CAD 58.75 | CAD 60.62 | CAD 58.42 | 176.20K |
| 2026-07-31 | CAD 59.10 | -1.83% | CAD 60.07 | CAD 60.07 | CAD 58.97 | 129.10K |
| 2026-07-30 | CAD 60.20 | -2.53% | CAD 61.04 | CAD 61.04 | CAD 60.04 | 135.10K |
| 2026-07-29 | CAD 61.76 | +0.57% | CAD 60.47 | CAD 61.92 | CAD 60.41 | 208.80K |
| 2026-07-28 | CAD 61.41 | +0.97% | CAD 61.27 | CAD 61.60 | CAD 60.90 | 145.10K |
| 2026-07-27 | CAD 60.82 | +0.26% | CAD 60.96 | CAD 61.05 | CAD 60.52 | 224.30K |
| 2026-07-24 | CAD 60.66 | -0.26% | CAD 60.85 | CAD 60.96 | CAD 60.54 | 72.80K |
| 2026-07-23 | CAD 60.82 | -1.15% | CAD 61.25 | CAD 61.35 | CAD 60.27 | 150.80K |
| 2026-07-22 | CAD 61.53 | -0.53% | CAD 62.00 | CAD 62.42 | CAD 61.53 | 214.50K |
| 2026-07-21 | CAD 61.86 | -1.54% | CAD 63.10 | CAD 63.10 | CAD 61.50 | 168.70K |
| 2026-07-20 | CAD 62.83 | -0.76% | CAD 63.10 | CAD 63.70 | CAD 62.75 | 215.90K |
| 2026-07-17 | CAD 63.31 | +0.97% | CAD 61.94 | CAD 63.56 | CAD 61.94 | 152.80K |
| 2026-07-16 | CAD 62.70 | -2.56% | CAD 63.11 | CAD 65.45 | CAD 61.87 | 353.60K |
| 2026-07-15 | CAD 64.35 | +1.34% | CAD 63.45 | CAD 65.00 | CAD 63.45 | 132.30K |
| 2026-07-14 | CAD 63.50 | -0.69% | CAD 63.72 | CAD 63.94 | CAD 63.27 | 102.50K |
| 2026-07-13 | CAD 63.94 | +0.76% | CAD 63.55 | CAD 64.37 | CAD 63.55 | 138.70K |
| 2026-07-10 | CAD 63.46 | -0.03% | CAD 63.66 | CAD 64.26 | CAD 63.36 | 82.80K |
| 2026-07-09 | CAD 63.48 | -0.02% | CAD 63.62 | CAD 64.23 | CAD 63.25 | 70.20K |
| 2026-07-08 | CAD 63.49 | -0.59% | CAD 64.02 | CAD 64.12 | CAD 63.49 | 89.60K |
| 2026-07-07 | CAD 63.87 | +0.57% | CAD 64.03 | CAD 64.82 | CAD 63.77 | 89.50K |
| 2026-07-06 | CAD 63.51 | -1.18% | CAD 64.03 | CAD 64.84 | CAD 63.47 | 109.30K |
| 2026-07-03 | CAD 64.27 | +1.34% | CAD 63.27 | CAD 64.50 | CAD 63.27 | 28.10K |
| 2026-07-02 | CAD 63.42 | +0.09% | CAD 63.36 | CAD 64.66 | CAD 62.91 | 102.50K |
| 2026-06-30 | CAD 63.36 | -1.57% | CAD 64.08 | CAD 64.54 | CAD 63.30 | 124.20K |
| 2026-06-29 | CAD 64.37 | +0.03% | CAD 64.48 | CAD 64.55 | CAD 63.63 | 109.70K |
| 2026-06-26 | CAD 64.35 | +0.89% | CAD 63.52 | CAD 64.81 | CAD 63.52 | 152.20K |
| 2026-06-25 | CAD 63.78 | +0.33% | CAD 63.51 | CAD 64.03 | CAD 62.82 | 130.20K |
| 2026-06-24 | CAD 63.57 | +0.16% | CAD 63.58 | CAD 63.77 | CAD 62.77 | 54.50K |
| 2026-06-23 | CAD 63.47 | +1.21% | CAD 62.71 | CAD 64.09 | CAD 62.32 | 62.90K |
| 2026-06-22 | CAD 62.71 | -1.79% | CAD 63.55 | CAD 63.72 | CAD 62.63 | 143.60K |
| 2026-06-19 | CAD 63.85 | +1.77% | CAD 63.00 | CAD 64.30 | CAD 63.00 | 45.40K |
| 2026-06-18 | CAD 62.74 | -3.19% | CAD 64.97 | CAD 64.97 | CAD 62.66 | 200.10K |
| 2026-06-17 | CAD 64.81 | -1.04% | CAD 65.44 | CAD 65.54 | CAD 64.50 | 72.20K |
| 2026-06-16 | CAD 65.49 | -0.17% | CAD 65.70 | CAD 65.98 | CAD 65.18 | 57.60K |
| 2026-06-15 | CAD 65.60 | -1.55% | CAD 67.00 | CAD 67.00 | CAD 65.45 | 91.90K |
| 2026-06-12 | CAD 66.63 | +0.39% | CAD 66.59 | CAD 66.91 | CAD 66.40 | 83.20K |
| 2026-06-11 | CAD 66.37 | +0.84% | CAD 66.30 | CAD 66.63 | CAD 65.83 | 122.00K |
| 2026-06-10 | CAD 65.82 | +0.52% | CAD 65.74 | CAD 66.20 | CAD 65.51 | 58.20K |
| 2026-06-09 | CAD 65.48 | +0.23% | CAD 65.49 | CAD 65.79 | CAD 64.87 | 62.30K |
| 2026-06-08 | CAD 65.33 | +1.08% | CAD 64.98 | CAD 65.49 | CAD 64.51 | 71.80K |
| 2026-06-05 | CAD 64.63 | -1.42% | CAD 65.67 | CAD 66.01 | CAD 64.63 | 65.20K |
| 2026-06-04 | CAD 65.56 | -0.38% | CAD 66.05 | CAD 66.15 | CAD 64.79 | 129.40K |
| 2026-06-03 | CAD 65.81 | +0.21% | CAD 65.66 | CAD 65.98 | CAD 65.42 | 82.40K |
| 2026-06-02 | CAD 65.67 | -0.45% | CAD 65.96 | CAD 66.79 | CAD 65.09 | 98.20K |
| 2026-06-01 | CAD 65.97 | -1.86% | CAD 66.48 | CAD 66.99 | CAD 64.76 | 179.00K |
| 2026-05-29 | CAD 67.22 | +1.36% | CAD 66.19 | CAD 67.22 | CAD 66.16 | 248.30K |
| 2026-05-28 | CAD 66.32 | +0.84% | CAD 65.66 | CAD 66.69 | CAD 65.52 | 245.50K |
| 2026-05-27 | CAD 65.77 | +1.04% | CAD 65.13 | CAD 66.38 | CAD 65.13 | 121.80K |
| 2026-05-26 | CAD 65.09 | -0.70% | CAD 65.33 | CAD 65.73 | CAD 65.00 | 93.30K |