Cogeco Inc. (CGO.TO) TSX

Currency In CAD

CGO.TO Historical Return

If you invested $1000 in Cogeco Inc. (CGO.TO) 10 years ago, it would be worth $1,357.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $732.89, while $1000 invested 1 year ago would be worth $787.5. This corresponds to total returns of 35.79%, -26.71%, -21.25%, respectively, with annualized returns of 3.1%, -6.02%, -21.25%.

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
November 10, 2026	48.13	47.77	47.77	48.67	47.64	34,315
November 09, 2026	51.12	49.11	49.11	51.12	48.65	76,613
November 06, 2026	51.25	50.68	50.68	51.25	50.02	28,026
November 05, 2026	51.9	51.29	51.29	52	49.98	53,850
November 04, 2026	49	50.85	50.85	50.85	48.99	75,682
November 03, 2026	46.4	48.22	48.22	48.22	46.08	64,419
November 02, 2026	46.12	46.39	46.39	47.3	45.87	37,173
October 30, 2026	46.95	46.29	46.29	47.37	45.97	33,287
October 29, 2026	46	46.95	46.95	47.2	43.51	159,186
October 28, 2026	46.17	45.87	45.87	46.35	45.41	39,431
October 27, 2026	46.65	46.39	46.39	46.65	45.89	41,338
October 26, 2026	46.71	46.57	46.57	47.3	46.22	47,350
October 23, 2026	47.62	46.69	46.69	48.18	46.36	16,900
October 22, 2026	46.12	47.79	47.79	47.89	46.12	36,463
October 21, 2026	46.27	46.43	46.43	46.56	45.22	45,425
October 20, 2026	46.04	46.24	46.24	46.41	45.71	15,908
October 19, 2026	46.06	45.67	45.67	46.11	45.34	41,612
October 16, 2026	47.85	46.09	46.09	47.85	45.65	15,656
October 15, 2026	45.66	46.24	46.24	46.5	45.65	27,511
October 14, 2026	45.38	45.11	45.11	45.75	44.8	15,865
October 13, 2026	45.34	45.38	45.38	45.5	44.29	55,446
October 09, 2026	48.17	44.83	44.83	48.17	44.21	84,194
October 08, 2026	48.23	47.77	47.77	48.58	47.42	39,202
October 07, 2026	48.25	48.38	48.38	48.9	47.88	26,108
October 06, 2026	47.37	48.23	48.23	48.25	47.27	57,017
October 05, 2026	48.56	47.67	47.67	48.75	47.55	28,522
October 02, 2026	49.98	49.06	49.06	49.98	48.68	14,758
October 01, 2026	48.78	49.01	49.01	49.28	48.35	21,138
September 30, 2026	48.81	49.46	49.46	49.52	48.62	23,335
September 29, 2026	49.11	48.75	48.75	49.11	48.5	36,680
September 28, 2026	52.25	49.05	49.05	52.25	49.01	65,808
September 25, 2026	51.83	51.63	51.63	52.05	51.36	22,747
September 24, 2026	52.71	51.83	51.83	52.71	51.73	20,920
September 23, 2026	52.93	52.21	52.21	53.1	52.15	32,376
September 22, 2026	53.76	53.11	53.11	53.76	53.11	31,471
September 21, 2026	54.07	54.04	54.04	54.33	53.74	8,996
September 18, 2026	54.58	53.98	53.98	54.59	53.5	22,610
September 17, 2026	55.29	54.58	54.58	55.5	54.37	43,356
September 16, 2026	54.72	54.57	54.57	55.16	54.47	11,849
September 15, 2026	55	54.97	54.97	55	53.99	11,072
September 11, 2026	53.86	54	54	54.38	53.66	26,621
September 10, 2026	54.05	53.85	53.85	54.41	53.82	31,281
September 09, 2026	55.27	54.71	54.71	55.27	54.25	49,515
September 08, 2026	56.25	55.5	55.5	56.38	55.25	45,090
September 04, 2026	56.49	56.47	56.47	56.49	56	5,762
September 03, 2026	55.66	56.23	56.23	56.58	55.66	11,183
September 02, 2026	56.65	55.95	55.95	56.65	55.81	26,708
September 01, 2026	56.01	56.73	56.73	56.73	55.72	48,400
August 31, 2026	55.54	56.12	56.12	56.19	55.54	32,161
August 28, 2026	56.72	55.97	55.97	57.15	55.73	12,165
August 27, 2026	56.03	56.65	56.65	56.68	55.88	31,096
August 26, 2026	56.84	56.3	56.3	57	56.23	33,465
August 25, 2026	56.75	56.54	56.54	56.94	56.36	27,915
August 24, 2026	57.14	56.56	56.56	57.38	56.23	15,241
August 21, 2026	56.54	56.87	56.87	57.09	56.54	51,102
August 20, 2026	57.44	56.95	56.95	57.5	56.19	69,227
August 19, 2026	58.13	57.48	57.48	58.71	57.22	33,409
August 18, 2026	58.6	58.09	58.09	58.6	57.86	53,408
August 17, 2026	58.52	58.6	58.6	59.02	58.35	39,871
August 14, 2026	58.58	58.52	58.52	58.9	58.35	15,862