OTC Markets OTCPK - Delayed Quote
USD
Cogeco Inc. (CGECF)
32.91
-0.09
(-0.27%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.91
32.91
32.91
32.91
32.91
1,000
Oct 29, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 28, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 27, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 26, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 23, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 22, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 21, 2026
33.00
33.00
33.00
33.00
33.00
2,400
Oct 20, 2026
32.75
32.75
32.75
32.75
32.75
500
Oct 19, 2026
33.00
33.00
33.00
33.00
33.00
100
Oct 16, 2026
32.66
32.66
32.66
32.66
32.66
-
Oct 15, 2026
32.27
32.66
32.27
32.66
32.66
600
Oct 14, 2026
32.60
32.60
32.60
32.60
32.60
-
Oct 13, 2026
32.60
32.60
32.60
32.60
32.60
-
Oct 12, 2026
32.60
32.60
32.60
32.60
32.60
-
Oct 9, 2026
33.25
33.25
32.60
32.60
32.60
1,800
Oct 8, 2026
34.20
34.20
34.20
34.20
34.20
-
Oct 7, 2026
35.00
35.00
34.20
34.20
34.20
4,100
Oct 6, 2026
35.00
35.00
35.00
35.00
35.00
-
Oct 5, 2026
34.50
35.00
34.06
35.00
35.00
5,000
Oct 2, 2026
34.89
34.90
34.89
34.90
34.90
600
Oct 1, 2026
34.47
34.47
34.47
34.47
34.47
600
Sep 30, 2026
34.39
34.39
34.39
34.39
34.39
2,500
Sep 29, 2026
37.86
37.86
37.86
37.86
37.86
-
Sep 28, 2026
37.86
37.86
37.86
37.86
37.86
-
Sep 25, 2026
37.86
37.86
37.86
37.86
37.86
-
Sep 24, 2026
37.86
37.86
37.86
37.86
37.86
-
Sep 23, 2026
37.86
37.86
37.86
37.86
37.86
-
Sep 22, 2026
38.90
38.90
37.86
37.86
37.86
2,500
Sep 21, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 18, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 17, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 16, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 15, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 14, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 11, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 10, 2026
39.59
39.59
39.59
39.59
39.59
-
Sep 9, 2026
39.59
39.59
39.59
39.59
39.59
3,500
Sep 8, 2026
40.60
40.60
40.60
40.60
40.60
-
Sep 4, 2026
40.60
40.60
40.60
40.60
40.60
-
Sep 3, 2026
40.60
40.60
40.60
40.60
40.60
1,600
Sep 2, 2026
40.58
40.77
40.58
40.77
40.77
3,900
Sep 1, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 31, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 28, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 27, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 26, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 25, 2026
40.80
41.05
40.80
41.05
41.05
6,100
Aug 24, 2026
41.70
41.70
41.70
41.70
41.70
-
Aug 21, 2026
41.70
41.70
41.70
41.70
41.70
-
Aug 20, 2026
41.70
41.70
41.70
41.70
41.70
2,900
Aug 19, 2026
42.06
42.06
42.06
42.06
42.06
-
Aug 18, 2026
42.06
42.06
42.06
42.06
42.06
-
Aug 17, 2026
42.06
42.06
42.06
42.06
42.06
-
Aug 14, 2026
42.06
42.06
42.06
42.06
42.06
3,700
Aug 13, 2026
41.95
41.95
41.92
41.92
41.92
2,400
Aug 12, 2026
42.40
42.40
42.40
42.40
42.40
-
Aug 11, 2026
41.95
42.40
41.95
42.40
42.40
2,800
Aug 10, 2026
42.15
42.15
42.15
42.15
42.15
-
Aug 7, 2026
41.94
42.20
41.90
42.15
42.15
1,600
Aug 6, 2026
41.72
41.76
41.63
41.63
41.63
2,600
Aug 5, 2026
41.26
41.26
41.26
41.26
41.26
-
Aug 4, 2026
40.84
41.26
40.84
41.26
41.26
4,400
Aug 3, 2026
38.87
38.87
38.87
38.87
38.87
100
Jul 31, 2026
41.55
41.55
41.47
41.54
41.54
7,700
Jul 30, 2026
42.07
42.07
42.07
42.07
42.07
8,100
Jul 29, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
42.57
42.57
42.57
42.57
42.57
-
Jul 28, 2026
42.57
42.57
42.57
42.57
41.87
100
Jul 27, 2026
42.80
42.80
42.80
42.80
42.10
-
Jul 24, 2026
42.80
42.80
42.80
42.80
42.10
-
Jul 23, 2026
43.15
43.15
42.80
42.80
42.10
300
Jul 22, 2026
44.74
44.74
44.74
44.74
44.00
-
Jul 21, 2026
44.74
44.74
44.74
44.74
44.00
-
Jul 20, 2026
44.74
44.74
44.74
44.74
44.00
-
Jul 17, 2026
44.74
44.74
44.74
44.74
44.00
1,400
Jul 16, 2026
45.75
45.75
45.75
45.75
45.00
5,200
Jul 15, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 14, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 13, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 10, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 9, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 8, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 7, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 6, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 2, 2026
44.10
44.10
44.10
44.10
43.37
-
Jul 1, 2026
44.10
44.10
44.10
44.10
43.37
-
Jun 30, 2026
44.10
44.10
44.10
44.10
43.37
2,800
Jun 29, 2026
44.02
44.02
44.02
44.02
43.29
-
Jun 26, 2026
44.02
44.02
44.02
44.02
43.29
-
Jun 25, 2026
44.02
44.02
44.02
44.02
43.29
-
Jun 24, 2026
44.02
44.02
44.02
44.02
43.29
-
Jun 23, 2026
44.02
44.02
44.02
44.02
43.29
-
Jun 22, 2026
43.94
44.02
43.93
44.02
43.29
1,900
Jun 18, 2026
46.15
46.15
46.15
46.15
45.39
-
Jun 17, 2026
46.15
46.15
46.15
46.15
45.39
1,200
Jun 16, 2026
46.35
46.35
46.35
46.35
45.59
-
Jun 15, 2026
46.35
46.35
46.35
46.35
45.59
200
Jun 12, 2026
45.97
45.97
45.97
45.97
45.22
-
Jun 11, 2026
45.97
45.97
45.97
45.97
45.22
-
Jun 10, 2026
45.97
45.97
45.97
45.97
45.22
-
Jun 9, 2026
45.97
45.97
45.97
45.97
45.22
200
Jun 8, 2026
47.20
47.20
47.20
47.20
46.42
-
Jun 5, 2026
47.20
47.20
47.20
47.20
46.42
-
Jun 4, 2026
47.20
47.20
47.20
47.20
46.42
-
Jun 3, 2026
47.20
47.20
47.20
47.20
46.42
-
Jun 2, 2026
47.20
47.20
47.20
47.20
46.42
-
Jun 1, 2026
47.20
47.20
47.20
47.20
46.42
-
May 29, 2026
47.20
47.20
47.20
47.20
46.42
-
May 28, 2026
47.20
47.20
47.20
47.20
46.42
-
May 27, 2026
47.20
47.20
47.20
47.20
46.42
700
May 26, 2026
46.00
46.00
46.00
46.00
45.24
-
May 22, 2026
46.00
46.00
46.00
46.00
45.24
-
May 21, 2026
46.00
46.00
46.00
46.00
45.24
-
May 20, 2026
46.00
46.00
46.00
46.00
45.24
-
May 19, 2026
45.96
46.00
45.92
46.00
45.24
800
May 18, 2026
45.90
45.90
45.90
45.90
45.15
-
May 15, 2026
45.90
45.90
45.90
45.90
45.15
-
May 14, 2026
45.90
45.90
45.90
45.90
45.15
-
May 13, 2026
45.90
45.90
45.90
45.90
45.15
-
May 12, 2026
45.90
45.90
45.90
45.90
45.15
100
May 11, 2026
46.10
46.10
46.10
46.10
45.34
-
May 8, 2026
46.10
46.10
46.10
46.10
45.34
-
May 7, 2026
46.30
46.30
46.10
46.10
45.34
900
May 6, 2026
46.75
46.75
46.75
46.75
45.98
400
May 5, 2026
46.50
46.50
46.50
46.50
45.74
600
May 4, 2026
46.71
46.71
46.71
46.71
45.94
-
May 1, 2026
46.71
46.71
46.71
46.71
45.94
100
Apr 30, 2026
45.89
46.33
45.89
46.14
45.38
700
Apr 29, 2026
46.00
46.00
45.87
45.88
45.12
1,800
Apr 28, 2026
46.15
46.15
46.15
46.15
45.39
1,000
Apr 27, 2026
45.70
45.70
45.70
45.70
44.95
-
Apr 24, 2026
45.70
45.70
45.68
45.70
44.95
1,300
Apr 23, 2026
0.722
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
46.12
46.12
46.12
46.12
45.36
-
Apr 22, 2026
46.12
46.12
46.12
46.12
44.65
-
Apr 21, 2026
46.12
46.12
46.12
46.12
44.65
600
Apr 20, 2026
46.66
46.66
46.66
46.66
45.17
-
Apr 17, 2026
46.66
46.66
46.66
46.66
45.17
-
Apr 16, 2026
46.66
46.66
46.66
46.66
45.17
900
Apr 15, 2026
45.56
45.60
45.56
45.60
44.15
200
Apr 14, 2026
45.01
45.01
45.01
45.01
43.58
-
Apr 13, 2026
45.01
45.01
45.01
45.01
43.58
100
Apr 10, 2026
45.00
45.00
44.60
44.60
43.18
200
Apr 9, 2026
48.50
48.50
48.50
48.50
46.96
-
Apr 8, 2026
48.50
48.50
48.50
48.50
46.96
1,000
Apr 7, 2026
48.16
48.16
48.16
48.16
46.63
-
Apr 6, 2026
48.19
48.19
48.16
48.16
46.63
900
Apr 2, 2026
50.21
50.21
50.21
50.21
48.61
-
Apr 1, 2026
50.21
50.21
50.21
50.21
48.61
-
Mar 31, 2026
50.21
50.21
50.21
50.21
48.61
-
Mar 30, 2026
50.21
50.21
50.21
50.21
48.61
-
Mar 27, 2026
50.21
50.21
50.21
50.21
48.61
-
Mar 26, 2026
51.53
51.53
50.13
50.21
48.61
2,100
Mar 25, 2026
55.52
55.52
55.52
55.52
53.75
-
Mar 24, 2026
55.52
55.52
55.52
55.52
53.75
100
Mar 23, 2026
53.66
53.66
53.66
53.66
51.95
-
Mar 20, 2026
53.66
53.66
53.66
53.66
51.95
-
Mar 19, 2026
53.66
53.66
53.66
53.66
51.95
-
Mar 18, 2026
53.66
53.66
53.66
53.66
51.95
100
Mar 17, 2026
52.42
52.42
52.42
52.42
50.75
-
Mar 16, 2026
52.45
52.45
52.42
52.42
50.75
200
Mar 13, 2026
52.15
52.15
52.00
52.00
50.34
200
Mar 12, 2026
52.71
52.84
52.71
52.84
51.16
200
Mar 11, 2026
52.58
52.58
52.58
52.58
50.91
100
Mar 10, 2026
52.57
53.46
52.54
53.46
51.76
1,900
Mar 9, 2026
51.85
52.40
51.60
52.40
50.73
300
Mar 6, 2026
54.28
54.28
54.28
54.28
52.55
-
Mar 5, 2026
54.27
54.28
54.27
54.28
52.55
1,000
Mar 4, 2026
55.22
55.69
55.12
55.12
53.36
600
Mar 3, 2026
53.18
53.73
53.18
53.73
52.02
200
Mar 2, 2026
53.32
53.74
53.32
53.74
52.03
200
Feb 27, 2026
53.86
53.86
53.86
53.86
52.15
100
Feb 26, 2026
54.55
54.55
53.89
53.89
52.17
300
Feb 25, 2026
53.45
54.46
53.45
54.17
52.45
300
Feb 24, 2026
51.92
51.92
51.92
51.92
50.27
-
Feb 23, 2026
51.92
51.92
51.92
51.92
50.27
100
Feb 20, 2026
53.02
53.02
53.02
53.02
51.33
-
Feb 19, 2026
53.02
53.02
53.02
53.02
51.33
-
Feb 18, 2026
53.02
53.02
53.02
53.02
51.33
100
Feb 17, 2026
52.06
52.61
52.06
52.61
50.93
200
Feb 13, 2026
52.00
52.50
52.00
52.50
50.83
700
Feb 12, 2026
52.27
52.27
52.27
52.27
50.60
-
Feb 11, 2026
51.67
52.27
51.67
52.27
50.60
1,700
Feb 10, 2026
51.55
51.55
51.55
51.55
49.91
-
Feb 9, 2026
51.81
51.81
51.55
51.55
49.91
200
Feb 6, 2026
51.10
51.42
51.10
51.42
49.78
1,500
Feb 5, 2026
50.12
50.12
50.12
50.12
48.52
-
Feb 4, 2026
50.12
50.12
50.12
50.12
48.52
-
Feb 3, 2026
50.12
50.12
50.12
50.12
48.52
100
Feb 2, 2026
49.58
49.58
49.47
49.47
47.89
300
Jan 30, 2026
48.71
48.71
48.71
48.71
47.16
100
Jan 29, 2026
49.51
49.51
49.51
49.51
47.93
100
Jan 28, 2026
49.36
49.75
49.36
49.75
48.17
600
Jan 27, 2026
49.72
50.54
49.72
50.50
48.89
1,000
Jan 26, 2026
51.60
51.60
51.60
51.60
49.96
200
Jan 23, 2026
51.85
51.98
51.79
51.98
50.32
400
Jan 22, 2026
51.48
51.48
51.48
51.48
49.84
300
Jan 21, 2026
51.15
51.15
50.58
51.03
49.41
900
Jan 20, 2026
50.63
51.04
50.63
50.68
49.07
600
Jan 16, 2026
50.66
52.02
50.66
51.28
49.65
1,200
Jan 15, 2026
49.58
49.58
48.81
48.81
47.26
600
Jan 14, 2026
47.62
47.67
47.62
47.67
46.15
1,100
Jan 13, 2026
47.00
47.00
47.00
47.00
45.50
3,500
Jan 12, 2026
47.03
47.03
47.03
47.03
45.53
-
Jan 9, 2026
47.03
47.03
47.03
47.03
45.53
-
Jan 8, 2026
47.03
47.03
47.03
47.03
45.53
100
Jan 7, 2026
46.74
46.74
46.74
46.74
45.25
-
Jan 6, 2026
46.74
46.74
46.74
46.74
45.25
-
Jan 5, 2026
46.60
46.74
46.60
46.74
45.25
200
Jan 2, 2026
47.14
47.14
47.14
47.14
45.64
200
Dec 31, 2025
46.36
46.36
46.36
46.36
44.88
-
Dec 30, 2025
46.28
46.36
46.28
46.36
44.88
200
Dec 29, 2025
45.86
45.86
45.86
45.86
44.40
-
Dec 26, 2025
45.86
45.86
45.86
45.86
44.40
-
Dec 24, 2025
46.06
46.06
45.86
45.86
44.40
200
Dec 23, 2025
46.21
46.21
45.88
45.88
44.42
200
Dec 22, 2025
45.35
45.35
45.35
45.35
43.91
100
Dec 19, 2025
45.07
45.07
45.07
45.07
43.63
300
Dec 18, 2025
45.50
45.50
45.50
45.50
44.05
-
Dec 17, 2025
45.50
45.50
45.50
45.50
44.05
-
Dec 16, 2025
45.50
45.50
45.50
45.50
44.05
-
Dec 15, 2025
45.50
45.50
45.50
45.50
44.05
2,000
Dec 12, 2025
46.49
46.49
46.49
46.49
45.00
-
Dec 11, 2025
46.49
46.49
46.49
46.49
45.00
-
Dec 10, 2025
46.49
46.49
46.49
46.49
45.00
2,100
Dec 9, 2025
46.38
46.38
46.38
46.38
44.90
-
Dec 8, 2025
46.38
46.38
46.38
46.38
44.90
-
Dec 5, 2025
46.43
46.43
46.38
46.38
44.90
300
Dec 4, 2025
46.80
46.80
46.29
46.29
44.82
200
Dec 3, 2025
46.13
46.26
46.06
46.14
44.67
700
Dec 2, 2025
45.59
45.59
45.43
45.43
43.99
200
Dec 1, 2025
45.63
45.63
45.63
45.63
44.18
-
Nov 28, 2025
45.72
45.72
45.63
45.63
44.18
200
Nov 26, 2025
45.37
45.47
45.23
45.30
43.86
500
Nov 25, 2025
45.58
45.66
45.55
45.55
44.10
400
Nov 24, 2025
44.49
44.75
44.49
44.75
43.33
200
Nov 21, 2025
43.77
44.81
43.77
44.75
43.33
500
Nov 20, 2025
43.59
43.62
43.49
43.49
42.10
4,000
Nov 19, 2025
44.44
44.44
44.44
44.44
43.02
-
Nov 18, 2025
44.44
44.44
44.44
44.44
43.02
-
Nov 17, 2025
44.44
44.44
44.44
44.44
43.02
-
Nov 14, 2025
44.44
44.44
44.44
44.44
43.02
-
Nov 13, 2025
44.44
44.44
44.44
44.44
43.02
-
Nov 12, 2025
44.13
44.44
44.13
44.44
43.02
200
Nov 11, 2025
43.63
43.63
43.63
43.63
42.24
-
Nov 10, 2025
43.63
43.63
43.63
43.63
42.24
-
Nov 7, 2025
43.29
43.63
43.29
43.63
42.24
400
Nov 6, 2025
43.13
43.31
43.08
43.10
41.73
400
Nov 5, 2025
41.89
41.89
41.89
41.89
40.56
-
Nov 4, 2025
41.89
41.89
41.89
41.89
40.56
600
Nov 3, 2025
42.66
42.66
42.66
42.66
41.30
100
Oct 31, 2025
39.59
39.59
39.59
39.59
38.33
-
