OTC Markets OTCPK - Delayed Quote USD

Cogeco Inc. (CGECF)

47.00

0.00

(0.00%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	47.00	47.00	47.00	47.00	47.00	-
May 22, 2025	47.00	47.00	47.00	47.00	47.00	-
May 21, 2025	47.00	47.00	47.00	47.00	47.00	-
May 20, 2025	47.00	47.00	47.00	47.00	47.00	-
May 19, 2025	47.00	47.00	47.00	47.00	47.00	100
May 16, 2025	46.40	46.40	46.40	46.40	46.40	-
May 15, 2025	46.40	46.40	46.40	46.40	46.40	-
May 14, 2025	46.40	46.40	46.40	46.40	46.40	-
May 13, 2025	46.40	46.40	46.40	46.40	46.40	-
May 12, 2025	46.40	46.40	46.40	46.40	46.40	200
May 9, 2025	47.44	47.44	47.44	47.44	47.44	-
May 8, 2025	47.44	47.44	47.44	47.44	47.44	600
May 7, 2025	45.18	45.18	45.18	45.18	45.18	-
May 6, 2025	45.18	45.18	45.18	45.18	45.18	-
May 5, 2025	45.18	45.18	45.18	45.18	45.18	-
May 2, 2025	45.18	45.18	45.18	45.18	45.18	1,500
May 1, 2025	43.65	43.65	43.65	43.65	43.65	-
Apr 30, 2025	43.65	43.65	43.65	43.65	43.65	-
Apr 29, 2025	43.65	43.65	43.65	43.65	43.65	-
Apr 28, 2025	43.65	43.65	43.65	43.65	43.65	-
Apr 25, 2025	43.65	43.65	43.65	43.65	43.65	-
Apr 24, 2025	43.65	43.65	43.65	43.65	43.65	-
Apr 23, 2025	44.20	44.20	43.65	43.65	43.65	700
Apr 22, 2025	45.04	45.04	45.04	45.04	45.04	200
Apr 21, 2025	44.16	44.68	44.16	44.46	44.46	2,400
Apr 17, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 16, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 15, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 14, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 11, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 10, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 9, 2025	41.77	41.77	41.77	41.77	41.77	-
Apr 8, 2025	41.77	41.77	41.77	41.77	41.77	100
Apr 7, 2025	44.06	44.06	44.06	44.06	44.06	-
Apr 4, 2025	44.06	44.06	44.06	44.06	44.06	-
Apr 3, 2025	44.06	44.06	44.06	44.06	44.06	-
Apr 2, 2025	44.06	44.06	44.06	44.06	44.06	-
Apr 1, 2025	43.84	44.06	43.84	44.06	44.06	600
Mar 31, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 28, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 27, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 26, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 25, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 24, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 21, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 20, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 19, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 18, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 17, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 14, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 13, 2025	42.13	42.13	42.13	42.13	42.13	-
Mar 12, 2025	42.13	42.13	42.13	42.13	42.13	800
Mar 11, 2025	42.32	42.32	42.32	42.32	42.32	300
Mar 10, 2025	41.42	41.42	41.42	41.42	41.42	4,100
Mar 7, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 6, 2025	41.00	41.00	41.00	41.00	41.00	100
Mar 5, 2025	42.71	42.71	42.71	42.71	42.71	-
Mar 4, 2025	42.71	42.71	42.71	42.71	42.71	-
Mar 3, 2025	42.71	42.71	42.71	42.71	42.71	-
Feb 28, 2025	42.71	42.71	42.71	42.71	42.71	-
Feb 27, 2025	42.71	42.71	42.71	42.71	42.71	-
Feb 26, 2025	42.71	42.71	42.71	42.71	42.71	800
Feb 25, 2025	41.92	41.92	41.92	41.92	41.92	300
Feb 24, 2025	40.94	40.94	40.94	40.94	40.94	-
Feb 21, 2025	40.94	40.94	40.94	40.94	40.94	100
Feb 20, 2025	41.00	41.00	41.00	41.00	41.00	-
Feb 19, 2025	40.94	41.00	40.88	41.00	41.00	8,000
Feb 18, 2025	40.15	40.15	40.03	40.10	40.10	800
Feb 14, 2025	39.74	40.15	39.52	40.10	40.10	6,400
Feb 13, 2025	38.10	38.10	38.10	38.10	38.10	-
Feb 12, 2025	38.10	38.10	38.10	38.10	38.10	-
Feb 11, 2025	38.10	38.10	38.10	38.10	38.10	-
Feb 10, 2025	38.10	38.10	38.10	38.10	38.10	100
Feb 7, 2025	37.73	37.73	37.73	37.73	37.73	100
Feb 6, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 5, 2025	38.60	38.60	38.60	38.60	38.60	900
Feb 4, 2025	36.65	36.65	36.65	36.65	36.65	100
Feb 3, 2025	35.39	35.83	35.39	35.83	35.83	1,300
Jan 31, 2025	36.74	36.74	36.70	36.70	36.70	600
Jan 30, 2025	37.70	37.70	37.70	37.70	37.70	300
Jan 29, 2025	36.80	36.82	36.80	36.82	36.82	400
Jan 28, 2025	37.10	37.10	37.00	37.00	37.00	2,100
Jan 27, 2025	37.26	37.26	37.26	37.26	37.26	100
Jan 24, 2025	37.48	37.75	37.48	37.75	37.75	900
Jan 23, 2025	37.06	37.50	37.06	37.50	37.50	6,300
Jan 22, 2025	36.88	36.88	36.88	36.88	36.88	900
Jan 21, 2025	37.60	37.60	37.60	37.60	37.60	-
Jan 17, 2025	37.60	37.60	37.60	37.60	37.60	-
Jan 16, 2025	37.60	37.60	37.60	37.60	37.60	-
Jan 15, 2025	38.03	38.35	37.60	37.60	37.60	2,500
Jan 14, 2025	38.10	38.10	38.10	38.10	38.10	500
Jan 13, 2025	41.28	41.28	41.10	41.10	41.10	1,100
Jan 10, 2025	42.04	42.04	42.04	42.04	42.04	-
Jan 8, 2025	42.03	42.04	42.03	42.04	42.04	2,100
Jan 7, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 6, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 3, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 2, 2025	41.20	41.20	41.20	41.20	41.20	200
Dec 31, 2024	39.88	39.88	39.88	39.88	39.88	-
Dec 30, 2024	39.88	39.88	39.88	39.88	39.88	600
Dec 27, 2024	39.75	39.75	39.75	39.75	39.75	-
Dec 26, 2024	39.75	39.75	39.75	39.75	39.75	-
Dec 24, 2024	39.75	39.75	39.75	39.75	39.75	-
Dec 23, 2024	39.75	39.75	39.75	39.75	39.75	1,700
Dec 20, 2024	39.80	39.80	39.80	39.80	39.80	-
Dec 19, 2024	39.80	39.80	39.80	39.80	39.80	2,000
Dec 18, 2024	40.00	40.00	40.00	40.00	40.00	300
Dec 17, 2024	40.33	40.33	40.33	40.33	40.33	100
Dec 16, 2024	45.70	45.70	45.70	45.70	45.70	-
Dec 13, 2024	45.70	45.70	45.70	45.70	45.70	-
Dec 12, 2024	45.70	45.70	45.70	45.70	45.70	-
Dec 11, 2024	45.70	45.70	45.70	45.70	45.70	-
Dec 10, 2024	45.70	45.70	45.70	45.70	45.70	-
Dec 9, 2024	45.70	45.70	45.70	45.70	45.70	3,100
Dec 6, 2024	45.80	45.80	45.80	45.80	45.80	200
Dec 5, 2024	46.16	46.16	45.85	45.85	45.85	2,000
Dec 4, 2024	43.88	43.88	43.88	43.88	43.88	-
Dec 3, 2024	43.88	43.88	43.88	43.88	43.88	-
Dec 2, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 29, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 27, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 26, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 25, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 22, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 21, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 20, 2024	43.88	43.88	43.88	43.88	43.88	-
Nov 19, 2024	43.88	43.88	43.88	43.88	43.88	200
Nov 18, 2024	42.24	42.24	42.24	42.24	42.24	-
Nov 15, 2024	42.24	42.24	42.24	42.24	42.24	100
Nov 14, 2024	0.659 Dividend
Nov 14, 2024	42.91	42.91	42.91	42.91	42.91	1,300
Nov 13, 2024	43.80	43.80	43.80	43.80	43.14	-
Nov 12, 2024	43.80	43.80	43.80	43.80	43.14	-
Nov 11, 2024	43.80	43.80	43.80	43.80	43.14	600
Nov 8, 2024	42.50	42.50	42.50	42.50	41.86	-
Nov 7, 2024	42.50	42.50	42.50	42.50	41.86	-
Nov 6, 2024	42.50	42.50	42.50	42.50	41.86	-
Nov 5, 2024	42.50	42.50	42.50	42.50	41.86	-
Nov 4, 2024	42.50	42.50	42.50	42.50	41.86	-
Nov 1, 2024	42.50	42.50	42.50	42.50	41.86	-
Oct 31, 2024	42.50	42.50	42.50	42.50	41.86	-
Oct 30, 2024	42.50	42.50	42.50	42.50	41.86	-
Oct 29, 2024	42.50	42.50	42.50	42.50	41.86	200
Oct 28, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 25, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 24, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 23, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 22, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 21, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 18, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 17, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 16, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 15, 2024	39.98	39.98	39.98	39.98	39.38	400
Oct 14, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 11, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 10, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 9, 2024	39.98	39.98	39.98	39.98	39.38	500
Oct 8, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 7, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 4, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 3, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 2, 2024	39.98	39.98	39.98	39.98	39.38	-
Oct 1, 2024	39.98	39.98	39.98	39.98	39.38	-
Sep 30, 2024	39.98	39.98	39.98	39.98	39.38	-
Sep 27, 2024	39.98	39.98	39.98	39.98	39.38	600
Sep 26, 2024	39.98	39.98	39.98	39.98	39.38	300
Sep 25, 2024	39.98	39.98	39.98	39.98	39.38	-
Sep 24, 2024	39.98	39.98	39.98	39.98	39.38	500
Sep 23, 2024	39.98	39.98	39.98	39.98	39.38	-
Sep 20, 2024	39.98	39.98	39.98	39.98	39.38	-
Sep 19, 2024	39.98	39.98	39.98	39.98	39.38	400
Sep 18, 2024	41.00	41.00	41.00	41.00	40.38	200
Sep 17, 2024	41.10	41.10	41.10	41.10	40.48	2,300
Sep 16, 2024	41.00	41.00	41.00	41.00	40.38	700
Sep 13, 2024	40.75	40.75	40.75	40.75	40.14	1,200
Sep 12, 2024	39.50	39.50	39.50	39.50	38.91	-
Sep 11, 2024	39.50	39.50	39.50	39.50	38.91	200
Sep 10, 2024	40.00	40.00	40.00	40.00	39.40	-
Sep 9, 2024	40.00	40.00	40.00	40.00	39.40	100
Sep 6, 2024	40.00	40.00	40.00	40.00	39.40	300
Sep 5, 2024	39.85	39.85	39.85	39.85	39.25	300
Sep 4, 2024	39.75	39.75	39.75	39.75	39.15	2,900
Sep 3, 2024	40.19	40.19	40.19	40.19	39.59	-
Aug 30, 2024	40.19	40.19	40.19	40.19	39.59	-
Aug 29, 2024	40.19	40.19	40.19	40.19	39.59	-
Aug 28, 2024	40.19	40.19	40.19	40.19	39.59	100
Aug 27, 2024	39.50	39.50	39.50	39.50	38.91	-
Aug 26, 2024	39.50	39.50	39.50	39.50	38.91	-
Aug 23, 2024	39.50	39.50	39.50	39.50	38.91	-
Aug 22, 2024	39.50	39.50	39.50	39.50	38.91	200
Aug 21, 2024	39.65	39.65	39.65	39.65	39.05	1,000
Aug 20, 2024	38.75	38.75	38.75	38.75	38.17	-
Aug 19, 2024	38.75	38.75	38.75	38.75	38.17	100
Aug 16, 2024	38.75	38.75	38.75	38.75	38.17	400
Aug 15, 2024	39.33	39.33	39.33	39.33	38.74	-
Aug 14, 2024	39.33	39.33	39.33	39.33	38.74	-
Aug 13, 2024	39.33	39.33	39.33	39.33	38.74	-
Aug 12, 2024	39.33	39.33	39.33	39.33	38.74	500
Aug 9, 2024	40.70	40.70	39.33	39.33	38.74	500
Aug 8, 2024	39.60	39.60	39.60	39.60	39.00	-
Aug 7, 2024	39.60	39.60	39.60	39.60	39.00	-
Aug 6, 2024	39.60	39.60	39.60	39.60	39.00	-
Aug 5, 2024	39.60	39.60	39.60	39.60	39.00	-
Aug 2, 2024	39.60	39.60	39.60	39.60	39.00	-
Aug 1, 2024	39.60	39.60	39.60	39.60	39.00	-
Jul 31, 2024	39.60	39.60	39.60	39.60	39.00	1,000
Jul 30, 2024	39.20	39.20	39.20	39.20	38.61	5,800
Jul 29, 2024	39.44	39.44	39.44	39.44	38.85	300
Jul 26, 2024	39.43	39.43	39.43	39.43	38.84	-
Jul 25, 2024	0.619 Dividend
Jul 25, 2024	39.43	39.43	39.43	39.43	38.84	-
Jul 24, 2024	38.70	39.43	38.70	39.43	38.23	500
Jul 23, 2024	38.45	38.45	38.45	38.45	37.28	-
Jul 22, 2024	38.45	38.45	38.45	38.45	37.28	-
Jul 19, 2024	38.45	38.45	38.45	38.45	37.28	100
Jul 18, 2024	38.85	38.85	38.85	38.85	37.66	700
Jul 17, 2024	38.70	38.90	38.70	38.90	37.71	1,000
Jul 16, 2024	35.00	35.00	35.00	35.00	33.93	-
Jul 15, 2024	35.00	35.00	35.00	35.00	33.93	-
Jul 12, 2024	35.00	35.00	35.00	35.00	33.93	-
Jul 11, 2024	35.00	35.00	35.00	35.00	33.93	-
Jul 10, 2024	35.00	35.00	35.00	35.00	33.93	-
Jul 9, 2024	35.00	35.00	35.00	35.00	33.93	500
Jul 8, 2024	34.55	34.55	34.55	34.55	33.50	-
Jul 5, 2024	34.55	34.55	34.55	34.55	33.50	-
Jul 3, 2024	34.55	34.55	34.55	34.55	33.50	-
Jul 2, 2024	34.55	34.55	34.55	34.55	33.50	-
Jul 1, 2024	34.55	34.55	34.55	34.55	33.50	-
Jun 28, 2024	34.55	34.55	34.55	34.55	33.50	-
Jun 27, 2024	34.55	34.55	34.55	34.55	33.50	-
Jun 26, 2024	34.55	34.55	34.55	34.55	33.50	300
Jun 25, 2024	34.60	34.70	34.60	34.60	33.54	7,000
Jun 24, 2024	34.65	35.00	34.65	35.00	33.93	900
Jun 21, 2024	33.85	33.85	33.85	33.85	32.82	500
Jun 20, 2024	35.50	35.50	35.50	35.50	34.42	-
Jun 18, 2024	35.50	35.50	35.50	35.50	34.42	200
Jun 17, 2024	36.55	36.55	36.55	36.55	35.43	-
Jun 14, 2024	36.55	36.55	36.55	36.55	35.43	-
Jun 13, 2024	36.55	36.55	36.55	36.55	35.43	-
Jun 12, 2024	36.45	36.55	36.45	36.55	35.43	700
Jun 11, 2024	36.77	36.77	36.77	36.77	35.65	-
Jun 10, 2024	36.77	36.77	36.77	36.77	35.65	-
Jun 7, 2024	36.77	36.77	36.77	36.77	35.65	1,000
Jun 6, 2024	36.77	36.77	36.77	36.77	35.65	300
Jun 5, 2024	36.70	36.85	36.70	36.85	35.73	1,200
Jun 4, 2024	36.80	36.80	36.80	36.80	35.68	-
Jun 3, 2024	36.80	36.80	36.80	36.80	35.68	-
May 31, 2024	36.80	36.80	36.80	36.80	35.68	200
May 30, 2024	37.00	37.00	37.00	37.00	35.87	1,500
May 29, 2024	37.60	37.71	37.00	37.00	35.87	6,600
May 28, 2024	39.38	39.38	39.38	39.38	38.18	100
May 24, 2024	39.38	39.38	39.38	39.38	38.18	-

COG.BE Cogeco Communications Inc

43.80

+0.46%

RCI.F Rogers Communications Inc.

25.40

-0.78%

COG.F Cogeco Communications Inc.

43.60

+0.46%

CCA.TO Cogeco Communications Inc.

68.11

-0.47%

CMCSA Comcast Corporation

34.52

-0.20%

BCE BCE Inc.

21.53

+0.28%

VOD Vodafone Group Public Limited Company

10.47

-0.66%

T.TO TELUS Corporation

22.14

-0.14%

VZ Verizon Communications Inc.

43.32

+0.44%

BCE.TO BCE Inc.

29.53

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cogeco Inc. (CGECF)

Related Tickers