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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	65.76	66.5	66.5	67.39	65.76	116,700
November 20, 2025	65.73	65.78	65.78	66.22	65.62	96,100
November 19, 2025	64.81	65.62	65.62	65.73	64.66	67,949
November 18, 2025	65.1	64.62	64.62	65.45	64.51	58,012
November 17, 2025	65.97	65.46	65.46	66	65.08	56,200
November 14, 2025	65.62	65.91	65.91	65.97	65.02	68,000
November 13, 2025	65.67	65.88	65.88	66.03	65.32	63,300
November 12, 2025	64.16	65.67	65.67	66.27	64.16	97,800
November 11, 2025	65	65.31	65.31	65.74	65	55,500
November 10, 2025	64.97	65.23	65.23	65.53	64.85	70,236
November 07, 2025	64.6	64.98	64.98	65.34	64.33	65,900
November 06, 2025	64.66	64.62	64.62	65.73	64.42	139,000
November 05, 2025	64.87	64.2	64.2	64.87	63.95	154,617
November 04, 2025	65.17	64.45	64.45	65.6	63.88	65,804
November 03, 2025	64	65.85	65.85	65.93	63.86	79,339
October 31, 2025	61.6	63.86	63.86	64.5	61.6	174,044
October 30, 2025	66.04	61.33	61.33	66.04	61.05	285,200
October 29, 2025	66.34	66.22	66.22	66.57	65.95	33,925
October 28, 2025	66.59	66.48	66.48	67.13	66.35	91,500
October 27, 2025	66.57	66.49	66.49	67.04	66.24	37,800
October 24, 2025	67.17	66.87	66.87	67.48	66.72	62,200
October 23, 2025	67.36	67.19	67.19	68.11	67.14	79,912
October 22, 2025	66.67	67.35	67.35	67.35	66.28	63,610
October 21, 2025	66.17	66.3	66.3	66.8	66.14	79,003
October 20, 2025	66.53	65.91	65.91	66.53	65.62	103,100
October 17, 2025	64.5	66.56	66.56	66.64	64.5	100,500
October 16, 2025	64.51	64.71	64.71	65.12	64.51	84,827
October 15, 2025	64.82	64.64	64.64	65.6	64.39	38,500
October 14, 2025	64.06	64.46	64.46	64.67	63.53	29,700
October 10, 2025	64.12	64.25	64.25	64.58	63.62	46,600
October 09, 2025	63.96	64.17	64.17	64.38	63.63	49,978
October 08, 2025	63.5	63.67	63.67	63.82	63.2	64,400
October 07, 2025	64.31	63.55	63.55	64.36	63.4	61,531
October 06, 2025	64.66	64.17	64.17	64.66	63.8	49,918
October 03, 2025	64.65	64.58	64.58	64.94	64.13	55,700
October 02, 2025	64.58	64.97	64.97	65.25	64.22	73,200
October 01, 2025	63.64	64.55	64.55	64.79	63.64	58,348
September 30, 2025	64.63	63.96	63.96	64.63	63.84	54,000
September 29, 2025	64.78	64.63	64.63	65.19	64.48	29,600
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

Cogeco Communications Inc. (CCA.TO) TSX