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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	71.06	72.86	72.86	72.87	71	54,238
June 30, 2025	69.5	71.05	71.05	71.18	69.09	43,700
June 27, 2025	68.91	69.23	69.23	69.47	68.77	46,813
June 26, 2025	68.99	69.03	69.03	69.13	68.5	39,844
June 25, 2025	68.48	68.94	68.94	68.99	68.02	76,232
June 24, 2025	69	68.48	68.48	69	68.43	40,323
June 23, 2025	68.13	68.77	68.77	68.88	68.13	30,700
June 20, 2025	68.34	68.48	68.48	69.07	68.02	112,032
June 19, 2025	68.04	68.38	68.38	68.45	67.91	8,959
June 18, 2025	67.97	68.28	68.28	68.79	67.45	55,339
June 17, 2025	68.47	67.7	67.7	68.47	67.43	21,606
June 16, 2025	68.48	68.33	68.33	68.48	67.81	31,405
June 13, 2025	67.96	67.71	67.71	68.11	67.35	66,625
June 12, 2025	68.08	68.21	68.21	68.34	67.71	36,300
June 11, 2025	67.51	67.83	67.83	68.05	67.09	37,639
June 10, 2025	67.46	67.38	67.38	68.22	67.27	24,800
June 09, 2025	67.89	67.43	67.43	68.82	67.26	20,906
June 06, 2025	69.07	67.89	67.89	69.1	67.67	29,000
June 05, 2025	68.5	68.64	68.64	69.13	68	22,864
June 04, 2025	68.09	68.58	68.58	68.82	68.09	34,100
June 03, 2025	68.53	68.42	68.42	68.72	67.61	77,035
June 02, 2025	68.53	68.7	68.7	69.2	68.53	57,800
May 30, 2025	68.03	69.1	69.1	69.1	68.03	100,828
May 29, 2025	67.9	68.15	68.15	68.67	67	24,800

Cogeco Communications Inc. (CCA.TO) TSX