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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.4	64.56	64.56	65.23	64.4	19,200
December 03, 2025	63.99	64.4	64.4	64.56	63.99	14,500
December 02, 2025	63.53	63.97	63.97	63.99	63.52	9,806
December 01, 2025	63.41	63.85	63.85	63.95	63.25	16,800
November 28, 2025	63.9	64.23	64.23	64.37	63.69	11,102
November 27, 2025	63.67	63.88	63.88	64.04	63.15	6,023
November 26, 2025	63.48	63.28	63.28	64.5	63.28	20,600
November 25, 2025	63.45	64.19	64.19	64.55	63.35	28,728
November 24, 2025	62.02	63.08	63.08	63.3	62.02	27,500
November 21, 2025	61.02	62.3	62.3	63.21	61.01	52,023
November 20, 2025	61.06	61.52	61.52	61.94	61.06	26,039
November 19, 2025	60.4	61.02	61.02	61.53	60.29	14,100
November 18, 2025	61.23	60.5	60.5	61.24	59.61	42,660
November 17, 2025	61.63	61.2	61.2	61.63	60.78	10,830
November 14, 2025	61.26	61.49	61.49	61.5	60.82	8,200
November 13, 2025	61.38	61.3	61.3	61.55	60.98	16,600
November 12, 2025	61.26	61.6	61.6	62.4	60.88	19,600
November 11, 2025	61.15	61.65	60.66	61.85	61	15,000
November 10, 2025	61.16	61.23	60.25	61.76	61.16	13,229
November 07, 2025	60.54	61.16	61.16	61.42	60.54	22,200
November 06, 2025	60.25	60.69	60.69	61.5	60.25	37,333
November 05, 2025	59.43	60.16	60.16	60.29	59.43	31,600
November 04, 2025	59.63	59.41	59.41	60.36	58.7	67,044
November 03, 2025	59.2	60.36	60.36	60.57	58.38	56,600
October 31, 2025	57.66	58.63	58.63	58.81	55.77	48,100
October 30, 2025	60	55.81	55.81	60.1	55.19	154,231
October 29, 2025	61	60.07	60.07	61	59.84	15,500
October 28, 2025	59.94	60.35	60.35	60.86	59.94	9,144
October 27, 2025	61.16	60.44	60.44	61.16	60.31	10,303
October 24, 2025	61.23	60.97	60.97	61.52	60.8	6,628
October 23, 2025	61.96	61.19	61.19	62.25	61.04	11,617
October 22, 2025	60.84	61.69	61.69	61.75	60.84	27,224
October 21, 2025	60.95	60.85	60.85	61.49	60.65	16,369
October 20, 2025	61.33	60.92	60.92	61.51	60.7	34,700
October 17, 2025	59.9	61.69	61.69	61.69	59.67	25,606
October 16, 2025	60.25	60.06	60.06	60.84	59.91	25,100
October 15, 2025	60.12	60.13	60.13	61.25	60.12	12,312
October 14, 2025	59.55	60.46	60.46	60.66	59.51	21,400
October 10, 2025	59.75	60.25	60.25	60.4	59.66	12,017
October 09, 2025	60.75	60.02	60.02	60.75	59.71	16,436
October 08, 2025	59.84	59.99	59.99	60.38	59.5	15,500
October 07, 2025	59.83	59.84	59.84	60	59.3	38,077
October 06, 2025	60.26	60.06	60.06	60.33	59.46	17,113
October 03, 2025	60.22	60.22	60.22	60.67	60.16	11,054
October 02, 2025	61	60.85	60.85	61.25	60.5	10,336
October 01, 2025	60.59	61.01	61.01	61.16	60.59	9,204
September 30, 2025	61.07	60.47	60.47	61.07	59.85	18,627
September 29, 2025	61.55	60.63	60.63	61.58	60.54	12,300
September 26, 2025	60.23	61.47	61.47	61.48	60.23	17,664
September 25, 2025	60.01	60.73	60.73	60.8	59.94	12,888
September 24, 2025	60.94	59.96	59.96	61.13	59.65	52,763
September 23, 2025	61.04	60.94	60.94	61.04	60.35	23,588
September 22, 2025	62.5	60.89	60.89	62.5	60.55	26,513
September 19, 2025	61.6	61.72	61.72	61.87	61	18,577
September 18, 2025	62.65	61.58	61.58	62.65	61.2	34,100
September 17, 2025	61.94	62.69	62.69	62.69	61.9	24,200
September 16, 2025	61.45	61.93	61.93	62.26	61.42	10,526
September 15, 2025	62.13	61.69	61.69	62.13	61.21	10,900
September 12, 2025	61.39	61.8	61.8	61.89	60.87	14,835
September 11, 2025	61.4	61.4	61.4	61.46	60.98	15,930

Cogeco Inc. (CGO.TO) TSX