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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.06	70.93	70.93	71.06	70.33	11,120
February 19, 2026	71.5	71.07	71.07	71.55	70.58	13,700
February 18, 2026	72.6	71.88	71.88	72.66	71.4	10,730
February 17, 2026	70.94	72.46	72.46	72.47	70.94	16,100
February 13, 2026	71.24	70.94	70.94	71.45	70.72	21,164
February 12, 2026	71.33	70.97	70.97	71.5	70.54	17,609
February 11, 2026	70.71	71.15	71.15	71.3	69.66	32,300
February 10, 2026	70.03	70.28	70.28	70.57	69.81	11,926
February 09, 2026	70.6	69.53	69.53	70.6	69.32	14,400
February 06, 2026	69.21	70.17	70.17	70.4	69.21	36,020
February 05, 2026	69.4	69.17	69.17	69.52	68.36	29,500
February 04, 2026	68.82	69.38	69.38	69.48	68.41	42,838
February 03, 2026	68.46	68.69	68.69	68.71	68.25	19,930
February 02, 2026	66.87	67.88	67.88	68.1	66.87	56,299
January 30, 2026	66.2	66.78	66.78	66.85	65.88	50,800
January 29, 2026	67.28	66.48	66.48	67.5	66.3	34,900
January 28, 2026	68.06	67.14	67.14	68.49	66.82	38,100
January 27, 2026	70.44	68.98	68.98	71.05	67.28	190,649
January 26, 2026	71.4	71.26	71.26	71.87	70.39	52,200
January 23, 2026	70.49	72.14	72.14	72.2	70.38	28,300
January 22, 2026	71.49	71.12	71.12	71.78	70.88	27,614
January 21, 2026	70.05	70.72	70.72	70.84	69.81	42,800
January 20, 2026	72.01	70.33	70.33	72.01	69.9	44,538
January 19, 2026	71.41	71.51	71.51	71.75	70.41	27,127
January 16, 2026	69.19	71.56	71.56	72.62	69.16	75,800
January 15, 2026	66.9	68.84	68.84	69.95	66.01	48,821
January 14, 2026	65.13	66.13	66.13	66.38	65.13	20,398
January 13, 2026	65.91	65.07	65.07	66.04	65.07	22,400
January 12, 2026	65.61	65.92	65.92	65.92	65.55	17,542
January 09, 2026	64.8	65.44	65.44	65.7	64.58	9,843
January 08, 2026	64.71	64.85	64.85	65.44	64.71	16,000
January 07, 2026	65.02	64.59	64.59	65.67	64.49	21,900
January 06, 2026	64.27	65.6	65.6	65.6	64.27	25,000
January 05, 2026	64.64	64.35	64.35	64.64	63.87	24,407
January 02, 2026	64.1	64.28	64.28	64.96	64.06	18,116
December 31, 2025	63.61	63.99	63.99	64	63.25	18,396
December 30, 2025	63.2	63.28	63.28	63.57	63.04	16,256
December 29, 2025	62.05	63.17	63.17	63.4	62.05	14,300
December 23, 2025	62.55	62.72	62.72	63.34	62.55	6,602
December 22, 2025	62.53	62.55	62.55	62.85	61.86	21,300
December 19, 2025	62.36	61.76	61.76	62.36	61.75	16,000
December 18, 2025	62.57	62.4	62.4	63.18	62.05	16,800
December 17, 2025	62.77	62.52	62.52	63.05	62.52	13,547
December 16, 2025	62.7	62.89	62.89	62.89	62.4	9,300
December 15, 2025	62.53	62.53	62.53	62.96	62.31	9,700
December 12, 2025	63.04	62.9	62.9	63.05	62.55	21,885
December 11, 2025	63.8	63.22	63.22	64.07	63.01	8,290
December 10, 2025	64.33	64.07	64.07	64.84	63.87	14,624
December 09, 2025	64.27	64.33	64.33	64.63	64.18	17,900
December 08, 2025	64.19	64.09	64.09	64.19	63.61	10,300
December 05, 2025	64.89	64.21	64.21	64.92	63.62	16,344
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

Cogeco Inc. (CGO.TO) TSX