Cogeco Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 60.540 | 61.420 | 60.540 | 61.160 | 57.426 | 22,184 |
| 2025-11-06 | 60.250 | 61.500 | 60.250 | 60.690 | 56.984 | 37,333 |
| 2025-11-05 | 59.430 | 60.290 | 59.430 | 60.160 | 56.487 | 31,558 |
| 2025-11-04 | 59.630 | 60.360 | 58.700 | 59.410 | 55.783 | 67,044 |
| 2025-11-03 | 59.200 | 60.570 | 58.380 | 60.360 | 56.675 | 56,564 |
| 2025-10-31 | 57.660 | 58.810 | 55.770 | 58.630 | 55.050 | 48,064 |
| 2025-10-30 | 60.000 | 60.100 | 55.190 | 55.810 | 52.402 | 154,231 |
| 2025-10-29 | 61.000 | 61.000 | 59.840 | 60.070 | 56.402 | 15,499 |
| 2025-10-28 | 59.940 | 60.860 | 59.940 | 60.350 | 56.665 | 9,144 |
| 2025-10-27 | 61.160 | 61.160 | 60.310 | 60.440 | 56.750 | 10,303 |
| 2025-10-24 | 61.230 | 61.515 | 60.800 | 60.970 | 57.247 | 6,628 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.9870 CAD |
| 2026-04-23 | 0.9870 CAD |
| 2026-01-28 | 0.9870 CAD |
| 2025-11-12 | 0.9870 CAD |
| 2025-07-29 | 0.9220 CAD |
| 2025-04-23 | 0.9220 CAD |
| 2025-01-27 | 0.9220 CAD |
| 2024-11-14 | 0.9220 CAD |
| 2024-07-25 | 0.8540 CAD |
| 2024-04-24 | 0.8540 CAD |
| 2024-01-23 | 0.8540 CAD |
| 2023-11-14 | 0.8540 CAD |
| 2023-07-26 | 0.7310 CAD |
| 2023-04-26 | 0.7310 CAD |
| 2023-01-25 | 0.7310 CAD |
| 2022-11-09 | 0.7310 CAD |
| 2022-07-26 | 0.6250 CAD |
| 2022-04-26 | 0.6250 CAD |
| 2022-01-26 | 0.6250 CAD |
| 2021-11-24 | 0.6250 CAD |
| 2021-07-27 | 0.5450 CAD |
| 2021-04-26 | 0.5450 CAD |
| 2021-01-27 | 0.5450 CAD |
| 2020-11-09 | 0.5450 CAD |
| 2020-07-27 | 0.4750 CAD |
| 2020-04-20 | 0.4750 CAD |
| 2020-01-27 | 0.4750 CAD |
| 2019-11-12 | 0.4750 CAD |
| 2019-07-23 | 0.4300 CAD |
| 2019-04-22 | 0.4300 CAD |
| 2019-01-23 | 0.4300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.