Cogeco Communications Inc (COG.BE)

Compare

44.40

0.00

(0.00%)

As of 8:00:50 AM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	44.40	44.40	44.40	44.40	44.40	-
Apr 3, 2025	44.40	44.40	44.40	44.40	44.40	-
Apr 2, 2025	45.20	45.20	45.20	45.20	45.20	-
Apr 1, 2025	45.20	45.20	45.20	45.20	45.20	-
Mar 31, 2025	44.20	44.20	44.20	44.20	44.20	-
Mar 28, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 27, 2025	44.20	44.20	44.20	44.20	44.20	-
Mar 26, 2025	43.80	43.80	43.80	43.80	43.80	-
Mar 25, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 24, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 21, 2025	42.80	42.80	42.80	42.80	42.80	-
Mar 20, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 19, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 18, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 17, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 14, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 13, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 12, 2025	42.80	42.80	42.80	42.80	42.80	-
Mar 11, 2025	42.40	42.40	42.40	42.40	42.40	-
Mar 10, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 7, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 6, 2025	42.80	42.80	42.80	42.80	42.80	-
Mar 5, 2025	42.40	42.40	42.40	42.40	42.40	-
Mar 4, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 3, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 28, 2025	44.80	44.80	44.80	44.80	44.80	-
Feb 27, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 26, 2025	44.60	44.60	44.60	44.60	44.60	-
Feb 25, 2025	45.00	45.00	45.00	45.00	45.00	-
Feb 24, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 21, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 20, 2025	44.00	44.00	44.00	44.00	44.00	-
Feb 19, 2025	44.20	44.20	44.20	44.20	44.20	-
Feb 18, 2025	44.00	44.00	44.00	44.00	44.00	-
Feb 17, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 14, 2025	43.20	43.20	43.20	43.20	43.20	-
Feb 13, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 12, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 11, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 10, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 7, 2025	42.60	42.60	42.60	42.60	42.60	-
Feb 6, 2025	43.00	43.00	43.00	43.00	43.00	-
Feb 5, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 4, 2025	40.40	40.40	40.40	40.40	40.40	-
Feb 3, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 31, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 30, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 29, 2025	40.60	40.60	40.60	40.60	40.60	-
Jan 28, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 27, 2025	0.59 Dividend
Jan 27, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 24, 2025	41.40	41.40	41.40	41.40	40.48	-
Jan 23, 2025	41.00	41.00	41.00	41.00	40.09	-
Jan 22, 2025	41.20	41.20	41.20	41.20	40.28	-
Jan 21, 2025	41.40	41.40	41.40	41.40	40.48	-
Jan 20, 2025	41.80	41.80	41.80	41.80	40.87	-
Jan 17, 2025	42.20	42.20	42.20	42.20	41.26	-
Jan 16, 2025	42.00	42.00	42.00	42.00	41.06	-
Jan 15, 2025	43.00	43.00	43.00	43.00	42.04	-
Jan 14, 2025	45.80	45.80	45.80	45.80	44.78	-
Jan 13, 2025	46.00	46.00	46.00	46.00	44.98	-
Jan 10, 2025	46.60	46.60	46.60	46.60	45.56	-
Jan 9, 2025	46.80	46.80	46.80	46.80	45.76	-
Jan 8, 2025	48.00	48.00	48.00	48.00	46.93	-
Jan 7, 2025	46.60	46.60	46.60	46.60	45.56	-
Jan 6, 2025	46.40	46.40	46.40	46.40	45.37	-
Jan 3, 2025	46.20	46.20	46.20	46.20	45.17	-
Jan 2, 2025	45.20	45.20	45.20	45.20	44.19	-
Dec 30, 2024	44.60	44.60	44.60	44.60	43.61	-
Dec 27, 2024	44.20	44.20	44.20	44.20	43.22	-
Dec 23, 2024	44.40	44.40	44.40	44.40	43.41	-
Dec 20, 2024	44.00	44.00	44.00	44.00	43.02	-
Dec 19, 2024	44.20	44.20	44.20	44.20	43.22	-
Dec 18, 2024	44.40	44.40	44.40	44.40	43.41	-
Dec 17, 2024	46.00	46.00	46.00	46.00	44.98	-
Dec 16, 2024	47.00	47.00	47.00	47.00	45.95	-
Dec 13, 2024	47.40	47.40	47.40	47.40	46.34	-
Dec 12, 2024	47.80	47.80	47.80	47.80	46.74	-
Dec 11, 2024	48.20	48.20	48.20	48.20	47.13	-
Dec 10, 2024	48.40	48.40	48.40	48.40	47.32	-
Dec 9, 2024	50.00	50.00	50.00	50.00	48.89	-
Dec 6, 2024	50.00	50.00	50.00	50.00	48.89	-
Dec 5, 2024	49.60	49.60	49.60	49.60	48.50	-
Dec 4, 2024	48.80	48.80	48.80	48.80	47.71	-
Dec 3, 2024	47.80	47.80	47.80	47.80	46.74	-
Dec 2, 2024	47.40	47.40	47.40	47.40	46.34	-
Nov 29, 2024	45.00	45.00	45.00	45.00	44.00	-
Nov 28, 2024	45.20	45.20	45.20	45.20	44.19	-
Nov 27, 2024	45.20	45.20	45.20	45.20	44.19	-
Nov 26, 2024	46.20	46.20	46.20	46.20	45.17	-
Nov 25, 2024	47.20	47.20	47.20	47.20	46.15	-
Nov 22, 2024	46.80	46.80	46.80	46.80	45.76	-
Nov 21, 2024	46.60	46.60	46.60	46.60	45.56	-
Nov 20, 2024	46.60	46.60	46.60	46.60	45.56	-
Nov 19, 2024	46.20	46.20	46.20	46.20	45.17	-
Nov 18, 2024	46.40	46.40	46.40	46.40	45.37	-
Nov 15, 2024	47.00	47.00	47.00	47.00	45.95	-
Nov 14, 2024	0.59 Dividend
Nov 14, 2024	47.00	47.00	47.00	47.00	45.95	-
Nov 13, 2024	48.20	48.20	48.20	48.20	46.23	-
Nov 12, 2024	48.20	48.20	48.20	48.20	46.23	-
Nov 11, 2024	48.20	48.20	48.20	48.20	46.23	-
Nov 8, 2024	47.60	47.60	47.60	47.60	45.65	-
Nov 7, 2024	47.40	47.40	47.40	47.40	45.46	-
Nov 6, 2024	47.00	47.00	47.00	47.00	45.07	-
Nov 5, 2024	46.00	46.00	46.00	46.00	44.12	-
Nov 4, 2024	45.60	45.60	45.60	45.60	43.73	-
Nov 1, 2024	46.20	46.20	46.20	46.20	44.31	-
Oct 31, 2024	46.00	46.00	46.00	46.00	44.12	-
Oct 30, 2024	45.60	45.60	45.60	45.60	43.73	-
Oct 29, 2024	46.80	46.80	46.80	46.80	44.88	-
Oct 28, 2024	47.60	47.60	47.60	47.60	45.65	-
Oct 25, 2024	47.60	47.60	47.60	47.60	45.65	-
Oct 24, 2024	48.00	48.00	48.00	48.00	46.03	-
Oct 23, 2024	47.40	47.40	47.40	47.40	45.46	-
Oct 22, 2024	46.80	46.80	46.80	46.80	44.88	-
Oct 21, 2024	47.00	47.00	47.00	47.00	45.07	-
Oct 18, 2024	48.00	48.00	48.00	48.00	46.03	-
Oct 17, 2024	47.40	47.40	47.40	47.40	45.46	-
Oct 16, 2024	46.20	46.20	46.20	46.20	44.31	-
Oct 15, 2024	46.00	46.00	46.00	46.00	44.12	-
Oct 14, 2024	46.00	46.00	46.00	46.00	44.12	-
Oct 11, 2024	45.40	45.40	45.40	45.40	43.54	-
Oct 10, 2024	45.20	45.20	45.20	45.20	43.35	-
Oct 9, 2024	45.20	45.20	45.20	45.20	43.35	-
Oct 8, 2024	45.40	45.40	45.40	45.40	43.54	-
Oct 7, 2024	46.40	46.40	46.40	46.40	44.50	-
Oct 4, 2024	46.20	46.20	46.20	46.20	44.31	-
Oct 3, 2024	47.40	47.40	47.40	47.40	45.46	-
Oct 2, 2024	47.80	47.80	47.80	47.80	45.84	-
Oct 1, 2024	47.20	47.20	47.20	47.20	45.27	-
Sep 30, 2024	47.00	47.00	47.00	47.00	45.07	-
Sep 27, 2024	46.40	46.40	46.40	46.40	44.50	-
Sep 26, 2024	46.00	46.00	46.00	46.00	44.12	-
Sep 25, 2024	45.80	45.80	45.80	45.80	43.92	-
Sep 24, 2024	45.20	45.20	45.20	45.20	43.35	-
Sep 23, 2024	44.80	44.80	44.80	44.80	42.96	-
Sep 20, 2024	44.40	44.40	44.40	44.40	42.58	-
Sep 19, 2024	44.00	44.00	44.00	44.00	42.20	-
Sep 18, 2024	44.20	44.20	44.20	44.20	42.39	-
Sep 17, 2024	44.60	44.60	44.60	44.60	42.77	-
Sep 16, 2024	44.20	44.20	44.20	44.20	42.39	-
Sep 13, 2024	44.00	44.00	44.00	44.00	42.20	-
Sep 12, 2024	43.60	43.60	43.60	43.60	41.81	-
Sep 11, 2024	44.00	44.00	44.00	44.00	42.20	-
Sep 10, 2024	44.00	44.00	44.00	44.00	42.20	-
Sep 9, 2024	43.20	43.20	43.20	43.20	41.43	-
Sep 6, 2024	43.20	43.20	43.20	43.20	41.43	-
Sep 5, 2024	43.20	43.20	43.20	43.20	41.43	-
Sep 4, 2024	42.60	42.60	42.60	42.60	40.85	-
Sep 3, 2024	43.00	43.00	43.00	43.00	41.24	-
Sep 2, 2024	43.20	43.20	43.20	43.20	41.43	-
Aug 30, 2024	42.80	42.80	42.80	42.80	41.05	-
Aug 29, 2024	43.20	43.20	43.20	43.20	41.43	-
Aug 28, 2024	43.20	43.20	43.20	43.20	41.43	-
Aug 27, 2024	43.20	43.20	43.20	43.20	41.43	-
Aug 26, 2024	43.00	43.00	43.00	43.00	41.24	-
Aug 23, 2024	42.80	42.80	42.80	42.80	41.05	-
Aug 22, 2024	42.60	42.60	42.60	42.60	40.85	-
Aug 21, 2024	42.60	42.60	42.60	42.60	40.85	-
Aug 20, 2024	42.80	42.80	42.80	42.80	41.05	-
Aug 19, 2024	42.00	42.00	42.00	42.00	40.28	-
Aug 16, 2024	42.80	42.80	42.80	42.80	41.05	-
Aug 15, 2024	42.80	42.80	42.80	42.80	41.05	-
Aug 14, 2024	43.40	43.40	43.40	43.40	41.62	-
Aug 13, 2024	43.00	43.00	43.00	43.00	41.24	-
Aug 12, 2024	43.00	43.00	43.00	43.00	41.24	-
Aug 9, 2024	43.20	43.20	43.20	43.20	41.43	-
Aug 8, 2024	42.20	42.20	42.20	42.20	40.47	-
Aug 7, 2024	42.20	42.20	42.20	42.20	40.47	-
Aug 6, 2024	41.60	41.60	41.60	41.60	39.90	-
Aug 5, 2024	41.40	41.40	41.40	41.40	39.70	-
Aug 2, 2024	42.60	42.60	42.60	42.60	40.85	-
Aug 1, 2024	42.20	42.20	42.20	42.20	40.47	-
Jul 31, 2024	41.80	41.80	41.80	41.80	40.09	-
Jul 30, 2024	42.20	42.20	42.20	42.20	40.47	-
Jul 29, 2024	41.80	41.80	41.80	41.80	40.09	-
Jul 26, 2024	41.40	41.40	41.40	41.40	39.70	-
Jul 25, 2024	0.54 Dividend
Jul 25, 2024	41.20	41.20	41.20	41.20	39.51	-
Jul 24, 2024	41.20	41.20	41.20	41.20	38.69	-
Jul 23, 2024	40.60	40.60	40.60	40.60	38.13	-
Jul 22, 2024	41.40	41.40	41.40	41.40	38.88	-
Jul 19, 2024	41.60	41.60	41.60	41.60	39.07	-
Jul 18, 2024	41.00	41.00	41.00	41.00	38.51	-
Jul 17, 2024	37.40	37.40	37.40	37.40	35.12	-
Jul 16, 2024	37.20	37.20	37.20	37.20	34.94	-
Jul 15, 2024	36.00	36.00	36.00	36.00	33.81	-
Jul 12, 2024	34.80	34.80	34.80	34.80	32.68	-
Jul 11, 2024	34.60	34.60	34.60	34.60	32.49	-
Jul 10, 2024	34.60	34.60	34.60	34.60	32.49	-
Jul 9, 2024	35.20	35.20	35.20	35.20	33.06	-
Jul 8, 2024	34.80	34.80	34.80	34.80	32.68	-
Jul 5, 2024	35.20	35.20	35.20	35.20	33.06	-
Jul 4, 2024	34.80	34.80	34.80	34.80	32.68	-
Jul 3, 2024	34.80	34.80	34.80	34.80	32.68	-
Jul 2, 2024	34.80	34.80	34.80	34.80	32.68	-
Jul 1, 2024	34.80	34.80	34.80	34.80	32.68	-
Jun 28, 2024	35.00	35.00	35.00	35.00	32.87	-
Jun 27, 2024	34.80	34.80	34.80	34.80	32.68	-
Jun 26, 2024	35.00	35.00	35.00	35.00	32.87	-
Jun 25, 2024	35.80	35.80	35.80	35.80	33.62	-
Jun 24, 2024	35.20	35.20	35.20	35.20	33.06	-
Jun 21, 2024	34.80	34.80	34.80	34.80	32.68	-
Jun 20, 2024	35.00	35.00	35.00	35.00	32.87	-
Jun 19, 2024	35.00	35.00	35.00	35.00	32.87	-
Jun 18, 2024	35.00	35.00	35.00	35.00	32.87	-
Jun 17, 2024	35.60	35.60	35.60	35.60	33.43	-
Jun 14, 2024	35.80	35.80	35.80	35.80	33.62	-
Jun 13, 2024	35.40	35.40	35.40	35.40	33.25	-
Jun 12, 2024	35.40	35.40	35.40	35.40	33.25	-
Jun 11, 2024	35.20	35.20	35.20	35.20	33.06	-
Jun 10, 2024	35.40	35.40	35.40	35.40	33.25	-
Jun 7, 2024	35.40	35.40	35.40	35.40	33.25	-
Jun 6, 2024	35.80	35.80	35.80	35.80	33.62	-
Jun 5, 2024	35.80	35.80	35.80	35.80	33.62	-
Jun 4, 2024	35.80	35.80	35.80	35.80	33.62	-
Jun 3, 2024	35.20	35.20	35.20	35.20	33.06	-
May 31, 2024	35.20	35.20	35.20	35.20	33.06	-
May 30, 2024	35.60	35.60	35.60	35.60	33.43	-
May 29, 2024	36.60	36.60	36.60	36.60	34.37	-
May 28, 2024	37.20	37.20	37.20	37.20	34.94	-
May 27, 2024	37.20	37.20	37.20	37.20	34.94	-
May 24, 2024	37.00	37.00	37.00	37.00	34.75	-
May 23, 2024	37.40	37.40	37.40	37.40	35.12	-
May 22, 2024	37.40	37.40	37.40	37.40	35.12	-
May 21, 2024	37.60	37.60	37.60	37.60	35.31	-
May 20, 2024	37.60	37.60	37.60	37.60	35.31	-
May 17, 2024	37.80	37.80	37.80	37.80	35.50	-
May 16, 2024	38.00	38.00	38.00	38.00	35.69	-
May 15, 2024	38.20	38.20	38.20	38.20	35.88	-
May 14, 2024	38.00	38.00	38.00	38.00	35.69	-
May 13, 2024	38.20	38.20	38.20	38.20	35.88	-
May 10, 2024	38.20	38.20	38.20	38.20	35.88	-
May 9, 2024	37.80	37.80	37.80	37.80	35.50	-
May 8, 2024	37.80	37.80	37.80	37.80	35.50	-
May 7, 2024	38.00	38.00	38.00	38.00	35.69	-
May 6, 2024	37.20	37.20	37.20	37.20	34.94	-
May 3, 2024	37.40	37.40	37.40	37.40	35.12	-
May 2, 2024	36.60	36.60	36.60	36.60	34.37	-
Apr 30, 2024	37.20	37.20	37.20	37.20	34.94	-
Apr 29, 2024	36.60	36.60	36.60	36.60	34.37	-
Apr 26, 2024	36.80	36.80	36.80	36.80	34.56	-
Apr 25, 2024	37.00	37.00	37.00	37.00	34.75	-
Apr 24, 2024	0.54 Dividend
Apr 24, 2024	38.40	38.40	38.40	38.40	36.06	-
Apr 23, 2024	38.20	38.20	38.20	38.20	35.07	-
Apr 22, 2024	38.20	38.20	38.20	38.20	35.07	-
Apr 19, 2024	37.80	37.80	37.80	37.80	34.71	-
Apr 18, 2024	37.60	37.60	37.60	37.60	34.52	-
Apr 17, 2024	38.00	38.00	38.00	38.00	34.89	-
Apr 16, 2024	38.00	38.00	38.00	38.00	34.89	-
Apr 15, 2024	37.60	37.60	37.60	37.60	34.52	-
Apr 12, 2024	37.40	37.40	37.40	37.40	34.34	-
Apr 11, 2024	37.80	37.80	37.80	37.80	34.71	-
Apr 10, 2024	39.20	39.20	39.20	39.20	35.99	-
Apr 9, 2024	38.40	38.40	38.40	38.40	35.26	-
Apr 8, 2024	38.80	38.80	38.80	38.80	35.62	-
Apr 5, 2024	39.00	39.00	39.00	39.00	35.81	-
Apr 4, 2024	38.60	38.60	38.60	38.60	35.44	-

MACT MachTen, Inc.

7.00

0.00%

SHEN Shenandoah Telecommunications Company

12.76

-2.60%

CABO Cable One, Inc.

267.22

-3.23%

TDS Telephone and Data Systems, Inc.

37.86

-4.20%

CMCSA Comcast Corporation

35.72

-2.43%

LUMN Lumen Technologies, Inc.

3.5000

-12.94%

TMUS T-Mobile US, Inc.

267.89

+1.26%

VZ Verizon Communications Inc.

45.62

+1.97%

T AT&T Inc.

28.60

+1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cogeco Communications Inc (COG.BE)

Related Tickers