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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	60.95	61.38	61.38	61.57	60.7	8,608
September 09, 2025	60.95	60.94	60.94	61	60.36	27,917
September 08, 2025	61.41	61.07	61.07	61.41	60.35	13,800
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

Cogeco Inc. (CGO.TO) TSX