Cogeco Inc. - CGO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.4	61.35	61.35	61.65	61.2	15,111
September 04, 2025	60.42	61.19	61.19	61.29	60.42	40,208
September 03, 2025	60.23	60.32	60.32	60.42	59.69	33,300
September 02, 2025	59.36	60.42	60.42	60.42	59.36	27,422
August 29, 2025	60.37	60.28	60.28	60.37	59.48	31,800
August 28, 2025	59.9	59.89	59.89	59.9	59.15	16,719
August 27, 2025	58.99	59.9	59.9	60.21	58.99	19,900
August 26, 2025	59.47	59.03	59.03	59.47	58.63	12,844
August 25, 2025	58.6	58.8	58.8	58.86	58.09	22,900
August 22, 2025	58.75	58.54	58.54	59	58.47	13,038
August 21, 2025	58.7	58.48	58.48	58.9	58.35	23,143
August 20, 2025	58.4	58.65	58.65	58.76	58.35	15,500
August 19, 2025	59.14	58.68	58.68	59.14	58.35	51,571
August 18, 2025	59.9	58.49	58.49	60.11	58.46	75,500
August 15, 2025	58.89	59.5	59.5	59.65	58.89	49,744
August 14, 2025	58.73	58.97	58.97	59.43	58.35	72,827
August 13, 2025	58.15	58.69	58.69	59.13	58.15	18,700
August 12, 2025	57.61	58.05	58.05	58.8	57.13	38,439
August 11, 2025	57.4	57.31	57.31	57.62	57.08	30,912
August 08, 2025	57.7	57.27	57.27	58.34	57.09	34,700
August 07, 2025	58.45	57.61	57.61	58.45	57.47	18,600
August 06, 2025	58.91	58.47	58.47	59.19	58.16	21,600
August 05, 2025	58.77	59.12	59.12	59.21	58.5	22,700
August 01, 2025	58.58	58.86	58.86	59.14	57.53	25,205
July 31, 2025	59.53	58.53	58.53	59.53	58.27	35,500
July 30, 2025	60.29	59.63	59.63	60.29	59.34	29,945
July 29, 2025	61.8	60.17	60.17	61.8	59.74	34,127
July 28, 2025	62.5	61.96	61.04	62.6	61.63	43,800
July 25, 2025	62.52	62.61	61.68	62.82	62.01	27,700
July 24, 2025	63.42	62.56	61.63	63.42	62.21	23,616
July 23, 2025	61.85	62.92	61.98	63.12	61.65	31,800
July 22, 2025	62	61.48	60.57	62.12	61.38	32,500
July 21, 2025	61.9	61.78	60.86	62.51	61.59	21,705
July 18, 2025	62.42	61.64	61.64	63.34	61.5	53,805
July 17, 2025	62.48	62.91	62.91	63.25	60.27	82,923
July 16, 2025	66.69	61.27	61.27	66.69	60.62	111,700
July 15, 2025	68.1	67.18	67.18	68.1	67	17,600
July 14, 2025	68.53	68	68	68.67	67.58	21,900
July 11, 2025	68.79	68.25	68.25	68.79	67.82	5,745
July 10, 2025	69.42	68.94	68.94	69.42	68.06	8,834
July 09, 2025	68.53	68.87	68.87	69.03	68	9,100
July 08, 2025	68.5	68.63	68.63	69.5	68.19	25,700
July 07, 2025	68.89	68.5	68.5	68.89	68.19	5,700
July 04, 2025	68.8	68.86	68.86	68.99	67.88	13,800
July 03, 2025	68.81	68.84	68.84	68.86	67.25	18,019
July 02, 2025	66.56	68.26	68.26	68.71	66.44	17,700
June 30, 2025	65	67.23	67.23	67.27	65	19,000
June 27, 2025	64.67	64.85	64.85	65.36	64.5	25,713
June 26, 2025	64.9	64.67	64.67	65.13	64.49	14,500
June 25, 2025	65.37	64.9	64.9	65.37	64.11	13,430
June 24, 2025	65.67	65.3	65.3	65.67	64.85	4,414
June 23, 2025	65.78	65.5	65.5	65.78	64.23	3,400
June 20, 2025	65.03	64.29	64.29	65.18	64.29	13,511
June 19, 2025	64.65	64.95	64.95	65	64.25	2,200
June 18, 2025	64.87	64.99	64.99	65.27	64.17	9,500
June 17, 2025	65.29	64.82	64.82	65.29	64.01	4,836
June 16, 2025	64.32	64.75	64.75	65	64.04	8,100
June 13, 2025	65.65	64.5	64.5	65.65	64.18	7,753
June 12, 2025	65.11	65.68	65.68	65.68	64.94	6,907
June 11, 2025	64.81	65.1	65.1	65.28	64.76	5,300

Cogeco Inc. (CGO.TO) TSX