Cogeco Inc. CGO
TSX · Canada · Communications
CAD 49.01-0.45 (-0.92%)
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 49.01 | -0.92% | CAD 48.78 | CAD 49.28 | CAD 48.35 | 21.14K |
| 2026-09-30 | CAD 49.46 | +1.46% | CAD 48.81 | CAD 49.52 | CAD 48.62 | 23.30K |
| 2026-09-29 | CAD 48.75 | -0.61% | CAD 49.11 | CAD 49.11 | CAD 48.50 | 36.70K |
| 2026-09-28 | CAD 49.05 | -5.00% | CAD 52.25 | CAD 52.25 | CAD 49.01 | 66.10K |
| 2026-09-25 | CAD 51.63 | -0.39% | CAD 51.83 | CAD 52.05 | CAD 51.36 | 22.70K |
| 2026-09-24 | CAD 51.83 | -0.73% | CAD 52.71 | CAD 52.71 | CAD 51.73 | 20.90K |
| 2026-09-23 | CAD 52.21 | -1.69% | CAD 52.93 | CAD 53.10 | CAD 52.15 | 32.40K |
| 2026-09-22 | CAD 53.11 | -1.72% | CAD 53.76 | CAD 53.76 | CAD 53.11 | 31.50K |
| 2026-09-21 | CAD 54.04 | +0.11% | CAD 54.07 | CAD 54.33 | CAD 53.74 | 9.10K |
| 2026-09-18 | CAD 53.98 | -1.10% | CAD 54.58 | CAD 54.59 | CAD 53.50 | 22.60K |
| 2026-09-17 | CAD 54.58 | +0.02% | CAD 55.29 | CAD 55.50 | CAD 54.37 | 43.40K |
| 2026-09-16 | CAD 54.57 | -0.73% | CAD 54.72 | CAD 55.16 | CAD 54.47 | 11.80K |
| 2026-09-15 | CAD 54.97 | +0.18% | CAD 55.00 | CAD 55.00 | CAD 53.99 | 11.10K |
| 2026-09-14 | CAD 54.87 | +1.61% | CAD 53.85 | CAD 55.40 | CAD 53.83 | 38.40K |
| 2026-09-11 | CAD 54.00 | +0.28% | CAD 53.86 | CAD 54.38 | CAD 53.66 | 26.70K |
| 2026-09-10 | CAD 53.85 | -1.57% | CAD 54.05 | CAD 54.41 | CAD 53.82 | 31.30K |
| 2026-09-09 | CAD 54.71 | -1.42% | CAD 55.27 | CAD 55.27 | CAD 54.25 | 49.50K |
| 2026-09-08 | CAD 55.50 | -1.72% | CAD 56.25 | CAD 56.38 | CAD 55.25 | 45.10K |
| 2026-09-04 | CAD 56.47 | +0.43% | CAD 56.49 | CAD 56.49 | CAD 56.00 | 5.80K |
| 2026-09-03 | CAD 56.23 | +0.50% | CAD 55.66 | CAD 56.58 | CAD 55.66 | 11.20K |
| 2026-09-02 | CAD 55.95 | -1.37% | CAD 56.65 | CAD 56.65 | CAD 55.81 | 26.70K |
| 2026-09-01 | CAD 56.73 | +1.09% | CAD 56.01 | CAD 56.73 | CAD 55.72 | 48.40K |
| 2026-08-31 | CAD 56.12 | +0.27% | CAD 55.54 | CAD 56.19 | CAD 55.54 | 32.20K |
| 2026-08-28 | CAD 55.97 | -1.20% | CAD 56.72 | CAD 57.15 | CAD 55.73 | 12.20K |
| 2026-08-27 | CAD 56.65 | +0.62% | CAD 56.03 | CAD 56.68 | CAD 55.88 | 31.10K |
| 2026-08-26 | CAD 56.30 | -0.42% | CAD 56.84 | CAD 57.00 | CAD 56.23 | 33.50K |
| 2026-08-25 | CAD 56.54 | -0.04% | CAD 56.75 | CAD 56.94 | CAD 56.36 | 27.90K |
| 2026-08-24 | CAD 56.56 | -0.55% | CAD 57.14 | CAD 57.38 | CAD 56.23 | 15.20K |
| 2026-08-21 | CAD 56.87 | -0.14% | CAD 56.54 | CAD 57.09 | CAD 56.54 | 51.10K |
| 2026-08-20 | CAD 56.95 | -0.92% | CAD 57.44 | CAD 57.50 | CAD 56.19 | 69.20K |
| 2026-08-19 | CAD 57.48 | -1.05% | CAD 58.13 | CAD 58.71 | CAD 57.22 | 33.70K |
| 2026-08-18 | CAD 58.09 | -0.87% | CAD 58.60 | CAD 58.60 | CAD 57.86 | 53.40K |
| 2026-08-17 | CAD 58.60 | +0.14% | CAD 58.52 | CAD 59.02 | CAD 58.35 | 39.90K |
| 2026-08-14 | CAD 58.52 | +0.29% | CAD 58.58 | CAD 58.90 | CAD 58.35 | 15.90K |
| 2026-08-13 | CAD 58.35 | +0.88% | CAD 58.00 | CAD 58.88 | CAD 57.84 | 21.10K |
| 2026-08-12 | CAD 57.84 | -1.85% | CAD 58.93 | CAD 58.95 | CAD 57.70 | 30.70K |
| 2026-08-11 | CAD 58.93 | +2.17% | CAD 57.84 | CAD 58.93 | CAD 57.84 | 11.00K |
| 2026-08-10 | CAD 57.68 | -2.19% | CAD 58.69 | CAD 59.05 | CAD 57.40 | 45.00K |
| 2026-08-07 | CAD 58.97 | +0.96% | CAD 58.96 | CAD 59.05 | CAD 58.62 | 6.20K |
| 2026-08-06 | CAD 58.41 | -0.10% | CAD 58.50 | CAD 59.00 | CAD 58.26 | 39.90K |
| 2026-08-05 | CAD 58.47 | -0.68% | CAD 58.75 | CAD 58.75 | CAD 58.10 | 18.90K |
| 2026-08-04 | CAD 58.87 | +1.08% | CAD 58.26 | CAD 59.22 | CAD 57.34 | 45.30K |
| 2026-07-31 | CAD 58.24 | -1.25% | CAD 58.45 | CAD 58.60 | CAD 57.95 | 52.50K |
| 2026-07-30 | CAD 58.98 | -2.98% | CAD 60.06 | CAD 60.06 | CAD 58.69 | 38.50K |
| 2026-07-29 | CAD 60.79 | +0.83% | CAD 60.15 | CAD 61.23 | CAD 59.36 | 31.40K |
| 2026-07-28 | CAD 60.29 | +0.02% | CAD 60.99 | CAD 61.01 | CAD 60.00 | 68.30K |
| 2026-07-27 | CAD 60.28 | +0.03% | CAD 60.55 | CAD 60.60 | CAD 60.13 | 8.20K |
| 2026-07-24 | CAD 60.26 | -0.68% | CAD 60.40 | CAD 60.69 | CAD 60.19 | 16.50K |
| 2026-07-23 | CAD 60.67 | -0.33% | CAD 60.91 | CAD 60.91 | CAD 60.00 | 64.80K |
| 2026-07-22 | CAD 60.87 | -0.47% | CAD 61.41 | CAD 62.00 | CAD 60.76 | 22.80K |
| 2026-07-21 | CAD 61.16 | -1.85% | CAD 63.10 | CAD 63.10 | CAD 61.00 | 44.80K |
| 2026-07-20 | CAD 62.31 | -1.08% | CAD 63.00 | CAD 63.40 | CAD 62.30 | 19.50K |
| 2026-07-17 | CAD 62.99 | +1.40% | CAD 62.15 | CAD 63.12 | CAD 61.66 | 31.00K |
| 2026-07-16 | CAD 62.12 | -2.28% | CAD 63.97 | CAD 65.00 | CAD 61.65 | 73.50K |
| 2026-07-15 | CAD 63.57 | +1.53% | CAD 62.80 | CAD 64.12 | CAD 62.80 | 14.60K |
| 2026-07-14 | CAD 62.61 | -0.57% | CAD 63.10 | CAD 63.18 | CAD 62.51 | 8.50K |
| 2026-07-13 | CAD 62.97 | +0.91% | CAD 63.00 | CAD 63.44 | CAD 62.60 | 10.40K |
| 2026-07-10 | CAD 62.40 | -0.79% | CAD 62.99 | CAD 63.33 | CAD 62.40 | 11.30K |
| 2026-07-09 | CAD 62.90 | +0.90% | CAD 62.56 | CAD 62.90 | CAD 62.21 | 8.30K |
| 2026-07-08 | CAD 62.34 | -0.26% | CAD 62.45 | CAD 63.03 | CAD 62.05 | 5.40K |
| 2026-07-07 | CAD 62.50 | +0.19% | CAD 64.21 | CAD 64.21 | CAD 62.50 | 6.90K |
| 2026-07-06 | CAD 62.38 | -1.72% | CAD 63.55 | CAD 63.55 | CAD 62.29 | 13.30K |
| 2026-07-03 | CAD 63.47 | +1.49% | CAD 63.24 | CAD 64.00 | CAD 63.00 | 7.20K |
| 2026-07-02 | CAD 62.54 | +0.94% | CAD 62.67 | CAD 63.33 | CAD 61.87 | 21.80K |
| 2026-06-30 | CAD 61.96 | -1.76% | CAD 62.72 | CAD 62.72 | CAD 61.87 | 11.30K |
| 2026-06-29 | CAD 63.07 | -0.27% | CAD 63.00 | CAD 63.81 | CAD 62.56 | 4.40K |
| 2026-06-26 | CAD 63.24 | +1.41% | CAD 62.50 | CAD 63.60 | CAD 62.50 | 5.60K |
| 2026-06-25 | CAD 62.36 | -0.16% | CAD 62.00 | CAD 62.65 | CAD 61.86 | 17.90K |
| 2026-06-24 | CAD 62.46 | -0.45% | CAD 62.33 | CAD 62.62 | CAD 61.80 | 9.10K |
| 2026-06-23 | CAD 62.74 | +1.55% | CAD 61.82 | CAD 62.74 | CAD 61.50 | 9.20K |
| 2026-06-22 | CAD 61.78 | -2.71% | CAD 62.84 | CAD 62.95 | CAD 61.74 | 21.70K |
| 2026-06-19 | CAD 63.50 | +2.55% | CAD 61.93 | CAD 63.50 | CAD 61.93 | 7.70K |
| 2026-06-18 | CAD 61.92 | -2.53% | CAD 64.78 | CAD 64.78 | CAD 61.92 | 35.50K |
| 2026-06-17 | CAD 63.53 | -0.89% | CAD 64.51 | CAD 64.51 | CAD 63.49 | 9.90K |
| 2026-06-16 | CAD 64.10 | -0.68% | CAD 64.50 | CAD 64.50 | CAD 64.00 | 8.30K |
| 2026-06-15 | CAD 64.54 | -1.51% | CAD 65.28 | CAD 65.30 | CAD 64.50 | 7.00K |
| 2026-06-12 | CAD 65.53 | +0.83% | CAD 65.35 | CAD 65.63 | CAD 65.28 | 8.90K |
| 2026-06-11 | CAD 64.99 | +0.36% | CAD 64.75 | CAD 65.32 | CAD 64.68 | 9.00K |
| 2026-06-10 | CAD 64.76 | +0.34% | CAD 64.63 | CAD 64.96 | CAD 64.32 | 12.70K |
| 2026-06-09 | CAD 64.54 | +0.26% | CAD 65.18 | CAD 65.18 | CAD 63.96 | 5.90K |
| 2026-06-08 | CAD 64.37 | +0.72% | CAD 63.75 | CAD 64.38 | CAD 63.43 | 5.40K |
| 2026-06-05 | CAD 63.91 | -0.53% | CAD 63.54 | CAD 64.65 | CAD 63.37 | 7.20K |
| 2026-06-04 | CAD 64.25 | -0.74% | CAD 64.73 | CAD 64.73 | CAD 63.60 | 25.00K |
| 2026-06-03 | CAD 64.73 | +0.70% | CAD 63.99 | CAD 64.74 | CAD 63.76 | 8.40K |
| 2026-06-02 | CAD 64.28 | -1.09% | CAD 64.98 | CAD 65.58 | CAD 63.71 | 44.30K |
| 2026-06-01 | CAD 64.99 | -1.96% | CAD 65.60 | CAD 65.76 | CAD 63.86 | 29.50K |
| 2026-05-29 | CAD 66.29 | +1.58% | CAD 64.85 | CAD 66.29 | CAD 64.85 | 14.90K |
| 2026-05-28 | CAD 65.26 | +0.40% | CAD 65.05 | CAD 65.71 | CAD 64.96 | 27.70K |
| 2026-05-27 | CAD 65.00 | +0.57% | CAD 64.63 | CAD 65.59 | CAD 64.60 | 12.00K |
| 2026-05-26 | CAD 64.63 | -0.52% | CAD 65.25 | CAD 65.26 | CAD 64.06 | 10.60K |