Cogeco Communications Inc. - CCA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	64.48	64.74	64.74	65.04	64.25	78,916
September 25, 2025	63.86	64.11	64.11	64.3	63.6	47,800
September 24, 2025	64.49	63.64	63.64	65.22	63.44	150,633
September 23, 2025	64.51	64.57	64.57	64.85	64.44	21,400
September 22, 2025	65.14	64.49	64.49	65.86	64.4	61,018
September 19, 2025	65.06	65.31	65.31	65.73	64.97	74,300
September 18, 2025	66.47	65.33	65.33	66.47	65.18	64,444
September 17, 2025	65.62	66.52	66.52	66.61	65.62	69,735
September 16, 2025	65.32	65.78	65.78	66.14	65.32	121,100
September 15, 2025	65.69	65.32	65.32	65.98	65.01	52,200
September 12, 2025	65.37	65.75	65.75	65.83	64.95	58,206
September 11, 2025	65.49	65.08	65.08	65.49	64.95	33,370
September 10, 2025	64.58	65.13	65.13	65.25	64.43	42,021
September 09, 2025	64.64	64.58	64.58	64.91	64.11	36,300
September 08, 2025	64.68	64.64	64.64	64.99	63.88	45,127
September 05, 2025	65.06	65.04	65.04	65.53	64.98	39,500
September 04, 2025	63.67	64.99	64.99	65.03	63.67	58,600
September 03, 2025	63.71	63.99	63.99	64.12	63.51	53,500
September 02, 2025	64	64.03	64.03	64.27	63.48	48,200
August 29, 2025	64.09	64.28	64.28	64.53	63.72	58,100
August 28, 2025	64.08	64.05	64.05	64.48	63.7	48,700
August 27, 2025	63.47	64.19	64.19	64.63	63.47	37,246
August 26, 2025	63.37	63.54	63.54	64.05	63.37	95,300
August 25, 2025	63.75	63.75	63.75	63.75	62.86	40,100
August 22, 2025	63.51	63.39	63.39	63.86	63.39	32,915
August 21, 2025	63.09	63.34	63.34	63.4	62.85	42,700
August 20, 2025	62.68	62.92	62.92	63.32	62.66	34,703
August 19, 2025	63.59	63.16	63.16	63.79	62.93	50,591
August 18, 2025	63.36	63.35	63.35	63.76	63.18	46,730
August 15, 2025	62.59	63.37	63.37	63.45	62.59	40,300
August 14, 2025	62.64	62.77	62.77	62.93	62.12	71,600
August 13, 2025	61.61	62.51	62.51	62.81	61.61	43,700
August 12, 2025	61.2	61.88	61.88	62.68	60.97	59,265
August 11, 2025	61.61	61.77	61.77	61.93	61.38	40,765
August 08, 2025	61.1	61.52	61.52	62.49	61.1	60,038
August 07, 2025	62.47	61.64	61.64	62.88	61.55	39,500
August 06, 2025	63	62.46	62.46	63.3	62.16	58,300
August 05, 2025	62.63	63.04	63.04	63.88	62.63	70,749
August 01, 2025	62.74	62.61	62.61	62.92	61.57	113,103
July 31, 2025	63.8	62.39	62.39	63.8	62.29	124,400
July 30, 2025	63.95	63.7	63.7	64.36	63.45	50,500
July 29, 2025	64.61	64.2	64.2	65	63.53	90,800
July 28, 2025	66.6	65.7	64.78	66.61	65.61	150,200
July 25, 2025	66.29	66.48	65.55	66.57	66.08	69,133
July 24, 2025	66.66	66.32	65.39	67.16	66.23	62,400
July 23, 2025	65.58	66.78	65.84	67.05	65.44	97,000
July 22, 2025	65.27	65.29	65.29	66.2	65.24	77,574
July 21, 2025	65.8	65.4	65.4	66.2	65.19	86,226
July 18, 2025	66.03	65.6	65.6	67.21	65.32	116,941
July 17, 2025	65.21	66.44	66.44	67.13	64	211,600
July 16, 2025	69.17	64.88	64.88	69.3	64.32	352,117
July 15, 2025	71.92	70.9	70.9	71.93	70.8	42,100
July 14, 2025	72.26	71.96	71.96	72.75	71.81	55,048
July 11, 2025	72.25	72.26	72.26	72.66	71.91	25,843
July 10, 2025	72.73	72.59	72.59	72.95	72.04	35,244
July 09, 2025	72.23	72.47	72.47	72.71	71.89	19,900
July 08, 2025	72.33	72.23	72.23	73.35	71.9	40,951
July 07, 2025	72.84	72.51	72.51	72.85	72.31	76,909
July 04, 2025	72.03	72.84	72.84	73.17	71.97	16,003
July 03, 2025	72.86	72	72	73.11	71.35	35,701

Cogeco Communications Inc. (CCA.TO) TSX