Cogeco Communications Inc. (CCA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 51.50 | 51.79 | 51.07 | 51.43 | 51.43 | 41,900 |
| 19 June 2024 | 51.73 | 52.17 | 51.50 | 51.65 | 51.65 | 19,200 |
| 18 June 2024 | 51.68 | 52.07 | 51.31 | 51.75 | 51.75 | 40,800 |
| 17 June 2024 | 52.03 | 52.37 | 51.80 | 51.87 | 51.87 | 31,700 |
| 14 June 2024 | 52.80 | 53.23 | 51.91 | 52.55 | 52.55 | 76,400 |
| 13 June 2024 | 52.79 | 53.44 | 52.79 | 53.07 | 53.07 | 51,400 |
| 12 June 2024 | 53.02 | 53.38 | 52.46 | 52.95 | 52.95 | 51,200 |
| 11 June 2024 | 52.28 | 53.00 | 52.05 | 52.74 | 52.74 | 42,400 |
| 10 June 2024 | 52.77 | 52.77 | 51.81 | 52.46 | 52.46 | 72,600 |
| 07 June 2024 | 53.03 | 53.38 | 52.30 | 52.60 | 52.60 | 48,900 |
| 06 June 2024 | 53.35 | 53.41 | 53.00 | 53.03 | 53.03 | 33,700 |
| 05 June 2024 | 53.70 | 53.72 | 53.11 | 53.40 | 53.40 | 47,600 |
| 04 June 2024 | 53.54 | 53.70 | 53.11 | 53.60 | 53.60 | 51,200 |
| 03 June 2024 | 52.55 | 53.64 | 52.50 | 53.55 | 53.55 | 85,500 |
| 31 May 2024 | 52.74 | 53.20 | 52.22 | 52.31 | 52.31 | 208,400 |
| 30 May 2024 | 52.98 | 53.41 | 52.05 | 52.45 | 52.45 | 105,000 |
| 29 May 2024 | 54.20 | 54.78 | 52.93 | 52.97 | 52.97 | 56,600 |
| 28 May 2024 | 56.41 | 56.58 | 54.17 | 54.52 | 54.52 | 92,700 |
| 27 May 2024 | 55.50 | 56.09 | 55.50 | 55.77 | 55.77 | 16,200 |
| 24 May 2024 | 55.39 | 55.74 | 55.22 | 55.68 | 55.68 | 33,500 |
| 23 May 2024 | 55.89 | 55.89 | 55.00 | 55.44 | 55.44 | 36,000 |
| 22 May 2024 | 55.77 | 56.27 | 55.29 | 55.89 | 55.89 | 44,200 |
| 21 May 2024 | 55.95 | 56.48 | 55.87 | 56.00 | 56.00 | 117,800 |
| 17 May 2024 | 56.41 | 56.49 | 55.70 | 56.22 | 56.22 | 31,100 |
| 16 May 2024 | 56.84 | 57.01 | 56.42 | 56.62 | 56.62 | 25,700 |
| 15 May 2024 | 57.08 | 57.27 | 56.77 | 56.84 | 56.84 | 55,800 |
| 14 May 2024 | 56.85 | 57.19 | 56.85 | 56.87 | 56.87 | 29,700 |
| 13 May 2024 | 57.20 | 57.38 | 56.44 | 56.74 | 56.74 | 47,400 |
| 10 May 2024 | 57.00 | 57.50 | 56.83 | 57.20 | 57.20 | 230,800 |
| 09 May 2024 | 56.46 | 57.05 | 56.46 | 56.95 | 56.95 | 28,000 |
| 08 May 2024 | 56.35 | 57.29 | 56.35 | 56.46 | 56.46 | 34,400 |
| 07 May 2024 | 56.50 | 57.29 | 56.50 | 56.52 | 56.52 | 28,400 |
| 06 May 2024 | 55.61 | 56.87 | 55.61 | 56.47 | 56.47 | 22,300 |
| 03 May 2024 | 55.67 | 56.21 | 55.10 | 55.42 | 55.42 | 54,200 |
| 02 May 2024 | 54.47 | 55.55 | 54.25 | 55.43 | 55.43 | 34,100 |
| 01 May 2024 | 54.53 | 54.72 | 54.24 | 54.50 | 54.50 | 24,100 |
| 30 Apr 2024 | 54.93 | 55.23 | 54.47 | 54.57 | 54.57 | 78,500 |
| 29 Apr 2024 | 54.05 | 55.01 | 54.05 | 54.98 | 54.98 | 46,300 |
| 26 Apr 2024 | 54.02 | 54.65 | 53.68 | 54.29 | 54.29 | 35,200 |
| 25 Apr 2024 | 54.59 | 54.59 | 53.45 | 54.33 | 54.33 | 60,700 |
| 24 Apr 2024 | 56.10 | 56.10 | 54.20 | 54.74 | 54.74 | 49,700 |
| 24 Apr 2024 | 0.854 Dividend | |||||
| 23 Apr 2024 | 56.42 | 56.98 | 56.12 | 56.61 | 55.76 | 97,100 |
| 22 Apr 2024 | 56.47 | 56.62 | 56.00 | 56.36 | 55.51 | 36,200 |
| 19 Apr 2024 | 55.87 | 57.00 | 55.87 | 56.58 | 55.73 | 32,600 |
| 18 Apr 2024 | 55.75 | 56.17 | 55.66 | 55.97 | 55.13 | 107,300 |
| 17 Apr 2024 | 56.05 | 56.65 | 55.62 | 55.70 | 54.86 | 30,900 |
| 16 Apr 2024 | 55.82 | 56.52 | 55.60 | 56.45 | 55.60 | 40,000 |
| 15 Apr 2024 | 55.81 | 57.49 | 55.72 | 56.08 | 55.23 | 52,500 |
| 12 Apr 2024 | 57.46 | 58.01 | 55.81 | 55.83 | 54.99 | 44,800 |
| 11 Apr 2024 | 56.23 | 56.29 | 55.24 | 55.51 | 54.67 | 55,900 |
| 10 Apr 2024 | 58.33 | 58.33 | 55.90 | 56.23 | 55.38 | 49,700 |
| 09 Apr 2024 | 57.28 | 58.49 | 57.27 | 58.41 | 57.53 | 33,200 |
| 08 Apr 2024 | 57.75 | 57.85 | 57.12 | 57.23 | 56.37 | 40,200 |
| 05 Apr 2024 | 57.52 | 58.39 | 57.52 | 57.75 | 56.88 | 42,400 |
| 04 Apr 2024 | 57.57 | 57.94 | 57.25 | 57.78 | 56.91 | 57,400 |
| 03 Apr 2024 | 57.36 | 57.81 | 57.08 | 57.15 | 56.29 | 83,500 |
| 02 Apr 2024 | 59.62 | 59.62 | 57.01 | 57.34 | 56.47 | 85,100 |
| 01 Apr 2024 | 59.52 | 59.86 | 59.17 | 59.51 | 58.61 | 56,000 |
| 28 Mar 2024 | 59.87 | 60.57 | 59.79 | 60.08 | 59.17 | 87,500 |
| 27 Mar 2024 | 59.66 | 60.55 | 59.36 | 60.10 | 59.19 | 32,900 |
| 26 Mar 2024 | 58.95 | 60.23 | 58.45 | 59.77 | 58.87 | 39,800 |
| 25 Mar 2024 | 58.71 | 59.07 | 57.97 | 58.53 | 57.65 | 43,200 |
| 22 Mar 2024 | 59.80 | 59.80 | 58.65 | 59.17 | 58.28 | 77,800 |
| 21 Mar 2024 | 60.56 | 60.56 | 59.56 | 59.82 | 58.92 | 74,900 |
| 20 Mar 2024 | 60.98 | 60.98 | 59.57 | 60.25 | 59.34 | 51,900 |
| 19 Mar 2024 | 59.90 | 61.10 | 59.90 | 60.56 | 59.65 | 58,400 |
| 18 Mar 2024 | 59.84 | 60.20 | 59.42 | 60.00 | 59.09 | 73,700 |
| 15 Mar 2024 | 59.38 | 59.99 | 59.08 | 59.95 | 59.05 | 128,500 |
| 14 Mar 2024 | 60.20 | 60.20 | 58.87 | 59.61 | 58.71 | 56,500 |
| 13 Mar 2024 | 60.02 | 60.14 | 59.71 | 59.92 | 59.02 | 37,200 |
| 12 Mar 2024 | 59.52 | 60.16 | 59.52 | 59.96 | 59.06 | 43,900 |
| 11 Mar 2024 | 59.01 | 60.64 | 59.01 | 60.15 | 59.24 | 44,800 |
| 08 Mar 2024 | 59.99 | 60.48 | 59.27 | 59.76 | 58.86 | 39,300 |
| 07 Mar 2024 | 61.70 | 61.70 | 59.80 | 59.89 | 58.99 | 51,000 |
| 06 Mar 2024 | 61.16 | 61.80 | 60.96 | 61.54 | 60.61 | 87,000 |
| 05 Mar 2024 | 61.17 | 61.53 | 60.50 | 61.39 | 60.46 | 76,800 |
| 04 Mar 2024 | 61.64 | 61.64 | 60.43 | 61.06 | 60.14 | 43,500 |
| 01 Mar 2024 | 59.90 | 61.75 | 59.90 | 61.66 | 60.73 | 77,000 |
| 29 Feb 2024 | 60.49 | 60.67 | 59.52 | 59.72 | 58.82 | 129,400 |
| 28 Feb 2024 | 60.26 | 60.40 | 59.25 | 60.13 | 59.22 | 61,700 |
| 27 Feb 2024 | 59.97 | 60.30 | 59.00 | 60.30 | 59.39 | 67,100 |
| 26 Feb 2024 | 60.03 | 60.22 | 59.03 | 59.09 | 58.20 | 113,000 |
| 23 Feb 2024 | 61.21 | 61.21 | 60.06 | 60.53 | 59.62 | 155,100 |
| 22 Feb 2024 | 61.44 | 61.67 | 60.88 | 61.08 | 60.16 | 117,500 |
| 21 Feb 2024 | 61.02 | 61.57 | 60.56 | 61.42 | 60.49 | 96,600 |
| 20 Feb 2024 | 62.10 | 62.81 | 58.80 | 61.17 | 60.25 | 233,200 |
| 16 Feb 2024 | 61.37 | 62.74 | 61.37 | 62.66 | 61.71 | 225,400 |
| 15 Feb 2024 | 61.14 | 61.99 | 61.03 | 61.52 | 60.59 | 136,500 |
| 14 Feb 2024 | 61.03 | 61.52 | 60.93 | 61.12 | 60.20 | 241,200 |
| 13 Feb 2024 | 60.91 | 61.14 | 60.12 | 60.78 | 59.86 | 329,300 |
| 12 Feb 2024 | 61.14 | 61.62 | 60.82 | 61.41 | 60.48 | 97,200 |
| 09 Feb 2024 | 60.54 | 61.52 | 60.54 | 61.11 | 60.19 | 59,300 |
| 08 Feb 2024 | 61.22 | 61.35 | 60.39 | 61.06 | 60.14 | 103,300 |
| 07 Feb 2024 | 60.89 | 61.66 | 60.80 | 61.41 | 60.48 | 90,300 |
| 06 Feb 2024 | 60.39 | 61.53 | 60.22 | 60.75 | 59.83 | 146,200 |
| 05 Feb 2024 | 61.17 | 61.17 | 60.07 | 60.75 | 59.83 | 146,900 |
| 02 Feb 2024 | 62.49 | 62.69 | 60.39 | 61.18 | 60.26 | 200,500 |
| 01 Feb 2024 | 62.34 | 63.19 | 61.95 | 62.33 | 61.39 | 139,500 |
| 31 Jan 2024 | 61.70 | 62.52 | 61.46 | 62.05 | 61.11 | 214,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.