Cogeco Communications Inc. (CGEAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 40.27 | 40.28 | 40.27 | 40.27 | 40.27 | 3,100 |
| 01 May 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 3,400 |
| 30 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4,700 |
| 29 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 8,900 |
| 26 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 10,100 |
| 25 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 400 |
| 24 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 8,900 |
| 24 Apr 2024 | 0.625 Dividend | |||||
| 23 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | - |
| 22 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | 4,000 |
| 19 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | - |
| 18 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | 7,500 |
| 17 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.22 | 800 |
| 16 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.08 | 1,500 |
| 15 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.08 | 4,000 |
| 12 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.47 | 5,900 |
| 11 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.75 | 5,200 |
| 10 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 4,900 |
| 09 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 500 |
| 08 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 3,200 |
| 05 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | - |
| 04 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 1,500 |
| 03 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 6,800 |
| 02 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 3,900 |
| 01 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 5,200 |
| 28 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 3,700 |
| 27 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 1,100 |
| 26 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.29 | 5,000 |
| 25 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 1,400 |
| 22 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 21 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 20 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 700 |
| 19 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,100 |
| 18 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 3,300 |
| 15 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 14 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,200 |
| 13 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 12 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 1,400 |
| 11 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 3,800 |
| 08 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 07 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,000 |
| 06 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,700 |
| 05 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,600 |
| 04 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 3,500 |
| 01 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | - |
| 29 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,200 |
| 28 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 2,100 |
| 27 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 7,000 |
| 26 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.35 | 1,100 |
| 23 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.32 | 7,300 |
| 22 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.32 | 23,400 |
| 21 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.32 | 9,600 |
| 20 Feb 2024 | 45.55 | 45.55 | 43.99 | 43.99 | 43.32 | 2,500 |
| 16 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | - |
| 15 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | 6,100 |
| 14 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | 6,700 |
| 13 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.95 | 11,400 |
| 12 Feb 2024 | 45.68 | 45.68 | 45.65 | 45.65 | 44.95 | 8,200 |
| 09 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.66 | 8,300 |
| 08 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.66 | 14,100 |
| 07 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.66 | 13,400 |
| 06 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.80 | 12,100 |
| 05 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.80 | 8,400 |
| 02 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.08 | 6,500 |
| 01 Feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.46 | 3,500 |
| 31 Jan 2024 | 46.20 | 46.39 | 46.17 | 46.17 | 45.46 | 14,800 |
| 30 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | 1,100 |
| 29 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | 2,400 |
| 26 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.79 | 6,000 |
| 25 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.50 | 2,000 |
| 24 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.50 | 4,400 |
| 23 Jan 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 45.16 | 3,500 |
| 23 Jan 2024 | 0.634 Dividend | |||||
| 22 Jan 2024 | 45.56 | 45.56 | 45.54 | 45.54 | 44.22 | 6,700 |
| 19 Jan 2024 | 45.83 | 45.83 | 45.79 | 45.79 | 44.46 | 19,500 |
| 18 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.18 | 10,700 |
| 17 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.18 | 9,900 |
| 16 Jan 2024 | 45.20 | 45.50 | 45.20 | 45.50 | 44.18 | 21,400 |
| 12 Jan 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.56 | - |
| 11 Jan 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 43.56 | 9,200 |
| 10 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.17 | 800 |
| 09 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.78 | - |
| 08 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.78 | 3,600 |
| 05 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.78 | - |
| 04 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.78 | 10,900 |
| 03 Jan 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.78 | 900 |
| 02 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 44.11 | 1,800 |
| 29 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 43.50 | 5,900 |
| 28 Dec 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 43.36 | 9,700 |
| 27 Dec 2023 | 43.60 | 44.66 | 43.60 | 44.66 | 43.36 | 4,400 |
| 26 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 41.95 | - |
| 22 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 41.95 | - |
| 21 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 41.95 | 3,100 |
| 20 Dec 2023 | 41.91 | 42.97 | 41.91 | 42.24 | 41.01 | 14,200 |
| 19 Dec 2023 | 40.14 | 41.25 | 40.14 | 41.25 | 40.05 | 5,600 |
| 18 Dec 2023 | 39.67 | 40.05 | 39.35 | 39.54 | 38.39 | 4,900 |
| 15 Dec 2023 | 40.90 | 40.90 | 39.88 | 39.88 | 38.72 | 12,100 |
| 14 Dec 2023 | 41.36 | 41.72 | 40.73 | 41.51 | 40.31 | 8,900 |
| 13 Dec 2023 | 39.99 | 40.35 | 39.99 | 40.30 | 39.13 | 37,300 |
| 12 Dec 2023 | 40.30 | 40.30 | 39.05 | 39.05 | 37.92 | 9,700 |
| *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.