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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.03	68.63	68.63	69.35	68.57	72,639
February 19, 2026	69.83	69.45	69.45	69.83	69.14	66,040
February 18, 2026	70.5	69.92	69.92	70.84	69.53	121,600
February 17, 2026	69.15	70.34	70.34	70.34	69.15	175,400
February 13, 2026	68.68	69	69	69.62	68.42	171,024
February 12, 2026	68.98	68.5	68.5	69.23	68.5	214,980
February 11, 2026	68	68.75	68.75	69.13	67.86	168,935
February 10, 2026	67.15	68.09	68.09	68.2	66.86	221,100
February 09, 2026	66.71	67.17	67.17	67.36	66.42	97,300
February 06, 2026	66.47	66.64	66.64	67.25	66.35	151,902
February 05, 2026	66.39	66.48	66.48	66.48	64.76	266,595
February 04, 2026	66.46	66.21	66.21	66.74	66.14	239,004
February 03, 2026	66.61	66.52	66.52	67	66.26	145,851
February 02, 2026	66.1	66.51	66.51	67.02	66.02	160,900
January 30, 2026	65.33	65.63	65.63	66.1	65.18	196,535
January 29, 2026	66.5	65.32	65.32	66.55	64.94	247,239
January 28, 2026	66.87	66.49	66.49	67.23	66.44	397,231
January 27, 2026	66.98	67.5	66.51	67.73	66.58	1M
January 26, 2026	72.3	71.76	70.71	72.3	71.27	98,736
January 23, 2026	71.5	72.24	72.24	72.57	71.5	121,800
January 22, 2026	71.5	71.53	71.53	72.48	71.4	84,632
January 21, 2026	71.55	71.07	71.07	71.6	70.6	103,147
January 20, 2026	72	71.21	71.21	72.43	70.94	131,900
January 19, 2026	72.9	71.63	71.63	73	71.27	46,818
January 16, 2026	71.19	73.17	73.17	74.39	71.19	282,319
January 15, 2026	68.26	70.86	70.86	72.2	68.26	258,718
January 14, 2026	67.43	68.41	68.41	68.51	67.41	93,100
January 13, 2026	67.87	67.31	67.31	68.45	67.29	135,000
January 12, 2026	67.96	68.28	68.28	68.37	67.82	115,006
January 09, 2026	66.93	67.96	67.96	68.11	66.9	36,600
January 08, 2026	67.33	67.02	67.02	68	67.02	53,626
January 07, 2026	67.99	66.98	66.98	68.5	66.9	47,000
January 06, 2026	67.25	68.25	68.25	68.32	67.25	48,700
January 05, 2026	67.11	67.45	67.45	67.45	66.42	109,315
January 02, 2026	66.81	67.11	67.11	67.49	66.62	89,904
December 31, 2025	66.26	66.47	66.47	66.52	65.99	47,010
December 30, 2025	66.18	66.26	66.26	66.5	66.05	95,600
December 29, 2025	65.99	66.18	66.18	66.28	65.8	59,800
December 23, 2025	66.12	65.91	65.91	66.86	65.72	100,900
December 22, 2025	65.54	66.16	66.16	66.23	65.11	80,200
December 19, 2025	66.28	65.79	65.79	66.28	65.58	82,518
December 18, 2025	66.67	66.06	66.06	67.67	65.86	79,800
December 17, 2025	66.46	66.47	66.47	66.66	66.13	61,700
December 16, 2025	66.01	66.09	66.09	66.31	65.76	45,109
December 15, 2025	66.18	66.25	66.25	66.55	65.99	64,639
December 12, 2025	66.57	66.37	66.37	66.57	65.77	61,019
December 11, 2025	66.21	65.88	65.88	66.56	65.88	42,800
December 10, 2025	67.34	66.37	66.37	67.36	66.36	27,200
December 09, 2025	66.8	66.97	66.97	67.3	66.73	50,927
December 08, 2025	66.97	66.8	66.8	66.99	66.39	75,700
December 05, 2025	67.54	67.07	67.07	68.18	66.68	46,600
December 04, 2025	68.1	67.49	67.49	68.45	67.49	104,630
December 03, 2025	66.33	67.67	67.67	67.85	66.33	60,000
December 02, 2025	66.97	66.64	66.64	67.5	66.5	125,300
December 01, 2025	68.09	67.35	67.35	68.09	66.82	185,600
November 28, 2025	67.72	68.3	68.3	68.33	67.5	44,123
November 27, 2025	67.2	67.51	67.51	67.96	67.2	19,500
November 26, 2025	68	67.24	67.24	68.32	66.9	166,841
November 25, 2025	67.73	68.18	68.18	68.6	67.73	122,300
November 24, 2025	66.33	67.25	67.25	67.4	66.33	148,319

Cogeco Communications Inc. (CCA.TO) TSX