Cogeco Inc. (CGO.TO) TSX

65.50

+0.51(+0.78%)

Updated at June 02 09:36AM

Currency In CAD

CGO.TO Historical Return

If you invested $1000 in Cogeco Inc. (CGO.TO) 10 years ago, it would be worth $1,685.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $893.47, while $1000 invested 1 year ago would be worth $1,048.67. This corresponds to total returns of 68.55%, -10.65%, 4.87%, respectively, with annualized returns of 5.36%, -2.23%, 4.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CGO.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	65.6	64.99	64.99	65.76	63.86	29,546
May 29, 2026	64.85	66.29	66.29	66.29	64.85	14,906
May 28, 2026	65.05	65.26	65.26	65.71	64.96	27,741
May 27, 2026	64.63	65	65	65.59	64.6	12,004
May 26, 2026	65.25	64.63	64.63	65.26	64.06	10,634
May 25, 2026	65.04	64.97	64.97	65.25	64.34	10,593
May 22, 2026	64.11	64.85	64.85	64.98	63.09	8,620
May 21, 2026	63.5	63.5	63.5	63.98	63.14	13,943
May 20, 2026	62.38	63.59	63.59	63.74	62.38	31,934
May 19, 2026	62.04	62.81	62.81	63.26	61.9	16,680
May 15, 2026	62.05	61.88	61.88	62.54	61.86	16,815
May 14, 2026	62.38	62.05	62.05	62.64	62	5,740
May 13, 2026	62	62.17	62.17	62.71	61.86	19,434
May 12, 2026	63.43	62.11	62.11	63.43	62.11	23,209
May 11, 2026	64.33	62.94	62.94	64.33	62.85	21,797
May 08, 2026	63.95	63.79	63.79	64.03	63.2	11,974
May 07, 2026	63.52	63.19	63.19	63.56	62.95	23,268
May 06, 2026	63.9	63.1	63.1	63.91	63.1	11,423
May 05, 2026	62.71	63.01	63.01	63.52	62.71	20,581
May 04, 2026	63.66	63.3	63.3	64.03	63.25	17,823
May 01, 2026	62.53	63.66	63.66	63.77	62.53	34,023
April 30, 2026	62.1	63.13	63.13	63.32	62.1	37,746
April 29, 2026	62.51	62.02	62.02	62.76	61.9	21,794
April 28, 2026	62.58	62.51	62.51	63.26	62.4	20,398
April 27, 2026	62.66	62.54	62.54	63.48	62.25	30,792
April 24, 2026	62.72	62.31	62.31	62.78	61.94	13,178
April 23, 2026	62.78	62.73	62.73	63	62.29	15,774
April 22, 2026	63.04	62.83	62.83	63.72	62.77	29,133
April 21, 2026	63.28	63	63	64.48	62.87	49,294
April 20, 2026	64.25	63.51	63.51	64.92	63.28	34,672
April 17, 2026	64.41	64.03	64.03	64.72	63.72	18,278
April 16, 2026	63.12	63.65	63.65	64.1	63.12	14,586
April 15, 2026	62.66	63.25	63.25	63.36	62.32	26,863
April 14, 2026	61.88	62.91	62.91	62.98	61.52	31,976
April 13, 2026	61.9	61.79	61.79	63.56	61.78	40,825
April 10, 2026	63.55	61.94	61.94	63.55	60.89	132,732
April 09, 2026	66.52	65.32	65.32	66.52	64.88	37,097
April 08, 2026	67.76	66.52	66.52	67.76	66.06	21,480
April 07, 2026	67.99	66.37	66.37	67.99	66.15	30,400
April 06, 2026	68.92	67.16	67.16	68.92	67.02	13,541
April 02, 2026	67.93	68.62	68.62	70.32	67.1	39,530
April 01, 2026	68.92	68.26	68.26	69.35	67.99	19,757
March 31, 2026	67.92	69.33	69.33	69.41	67.92	17,342
March 30, 2026	69.25	68	68	69.25	67.44	17,530
March 27, 2026	69.94	68.74	68.74	70.07	68.22	30,132
March 26, 2026	75.25	69.57	69.57	75.25	69.01	91,842
March 25, 2026	76.14	76.61	76.61	77.04	76.14	7,968
March 24, 2026	76.11	76.21	76.21	77.01	76.06	5,220
March 23, 2026	73.7	76.11	76.11	76.6	73.7	30,874
March 20, 2026	72.85	74.12	74.12	74.39	72.85	21,031
March 19, 2026	73.64	73.28	73.28	73.64	72.33	18,330
March 18, 2026	73.51	73.34	73.34	73.99	73.06	10,137
March 17, 2026	71.75	73.15	73.15	73.42	71.75	7,493
March 16, 2026	71.11	71.87	71.87	71.87	71.11	5,903
March 13, 2026	71.2	70.82	70.82	71.81	70.47	8,571
March 12, 2026	71.8	71.41	71.41	72.03	71.26	13,374
March 11, 2026	74.28	71.67	71.67	74.28	71.04	10,795
March 10, 2026	72.25	72.7	72.7	72.8	71.35	6,286
March 09, 2026	70.75	71.9	71.9	72.12	69.95	48,460
March 06, 2026	73.75	72.12	72.12	73.75	72.01	10,123