S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Cogeco Communica (CGEAF)

OTC

$47.65+$0.22 (+0.46%)

Price as of Jun 02, 2026

N/A
Market Cap
0.70%
1-Year Change
Telecom Services
Industry

1 Month
+2.81%

Low Price$39.22

High Price$47.65
3 Months
-10.79%

Low Price$39.22

High Price$56.01
1 Year
-5.64%

Low Price$39.22

High Price$56.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	47.65	47.65	47.65	47.65	+0.46%	6,284
05/26/2026	47.43	47.43	47.43	47.43	+0.92%	6,077
05/22/2026	47.00	47.00	47.00	47.00	+19.84%	5,148
05/18/2026	39.22	39.22	39.22	39.22	-14.68%	260
05/13/2026	45.97	45.97	45.97	45.97	-1.01%	3,346
05/11/2026	46.83	46.83	46.44	46.44	+0.13%	40,588
05/07/2026	46.38	46.38	46.38	46.38	+0.06%	8,309
05/05/2026	46.37	46.37	46.34	46.35	-1.03%	758
05/01/2026	46.56	46.83	46.56	46.83	+2.63%	3,433
04/29/2026	45.63	45.63	45.63	45.63	-1.28%	9,500
04/28/2026	46.00	46.22	46.00	46.22	+0.48%	14,833
04/27/2026	46.00	46.00	46.00	46.00	+0.72%	20,037
04/23/2026	45.67	45.67	45.67	45.67	+0.58%	42,126
04/23/2026	$0.72 Dividend
04/21/2026	47.25	47.25	45.41	45.41	-1.08%	10,373
04/20/2026	46.20	46.20	45.90	45.90	-3.26%	6,463
04/09/2026	47.45	47.45	47.45	47.45	-1.92%	4,324
04/08/2026	48.37	48.37	48.37	48.37	-2.88%	70,749
04/01/2026	49.81	49.81	49.81	49.81	+1.20%	5,604
03/30/2026	49.22	49.22	49.22	49.22	-0.71%	4,222
03/27/2026	49.86	49.86	49.57	49.57	-9.36%	4,178
03/26/2026	54.69	54.69	54.69	54.69	-0.16%	33,151
03/25/2026	54.78	54.78	54.78	54.78	-0.64%	7,033
03/24/2026	55.13	55.13	55.13	55.13	+3.59%	16,061
03/23/2026	53.22	53.22	53.22	53.22	-0.92%	26,256
03/20/2026	53.65	53.72	53.65	53.72	+4.21%	1,171
03/12/2026	51.78	51.78	51.55	51.55	-0.22%	1,200
03/11/2026	51.66	51.66	51.66	51.66	+0.93%	1,766
03/06/2026	51.19	51.19	51.19	51.19	-2.65%	373
03/05/2026	52.55	52.58	52.44	52.58	+0.55%	2,745
02/27/2026	52.28	52.29	52.28	52.29	+0.13%	4,524
02/26/2026	52.77	52.77	52.22	52.22	-1.27%	5,126
02/25/2026	50.41	53.11	50.41	52.89	+5.66%	840
02/24/2026	50.05	50.05	50.05	50.05	+1.50%	113
02/23/2026	51.19	51.19	49.28	49.32	-2.28%	3,358
02/17/2026	50.48	50.48	50.47	50.47	+2.81%	1,112
02/10/2026	49.09	49.09	49.09	49.09	+4.33%	16,887
02/05/2026	47.05	47.05	47.05	47.05	-1.26%	20,363
01/29/2026	47.65	47.65	47.65	47.65	-1.11%	1,741
01/28/2026	$0.73 Dividend
01/27/2026	48.19	48.19	48.19	48.19	-5.14%	19,631
01/26/2026	51.06	51.06	50.80	50.80	+0.06%	1,567
01/23/2026	50.77	50.77	50.77	50.77	+1.66%	8,527
01/20/2026	50.30	50.30	49.92	49.94	-2.84%	2,865
01/16/2026	51.25	51.40	51.25	51.40	+8.64%	9,804
01/13/2026	47.31	47.31	47.31	47.31	-0.05%	31,296
01/05/2026	47.33	47.33	47.33	47.33	+1.23%	3,740
12/30/2025	46.76	46.76	46.76	46.76	+0.14%	3,175
12/23/2025	46.87	46.87	46.69	46.69	+0.29%	37,621
12/16/2025	46.56	46.56	46.56	46.56	+0.11%	415
12/11/2025	46.51	46.51	46.51	46.51	-0.98%	528
12/10/2025	46.98	46.98	46.97	46.97	+5.21%	1,500
11/19/2025	44.64	44.64	44.64	44.64	-1.52%	5,397
11/13/2025	45.33	45.33	45.33	45.33	-0.55%	3,901
11/12/2025	45.58	45.58	45.58	45.58	+1.92%	3,508
11/12/2025	$0.70 Dividend
11/11/2025	44.72	44.72	44.72	44.72	+0.40%	3,400
11/10/2025	44.54	44.54	44.54	44.54	+0.74%	2,938
11/06/2025	44.14	44.21	44.14	44.21	+1.82%	3,425
11/05/2025	43.63	43.63	43.42	43.42	-4.74%	3,222
10/28/2025	45.80	45.80	45.58	45.58	-1.07%	4,674
10/23/2025	46.07	46.07	46.07	46.07	+3.49%	3,013
10/15/2025	44.57	44.57	44.52	44.52	+2.89%	621
10/14/2025	43.27	43.27	43.27	43.27	-2.01%	1,480
10/01/2025	44.16	44.16	44.16	44.16	+0.43%	4,244
09/25/2025	43.97	43.97	43.97	43.97	-4.40%	3,661
09/17/2025	45.99	45.99	45.99	45.99	+3.55%	14,394
09/10/2025	44.42	44.42	44.42	44.42	-0.31%	9,107
08/28/2025	44.55	44.55	44.55	44.55	-0.25%	2,175
08/27/2025	44.23	44.66	44.23	44.66	+2.02%	1,726
08/25/2025	43.78	43.78	43.78	43.78	+0.42%	1,907
08/19/2025	43.55	43.59	43.55	43.59	-0.59%	4,415
08/18/2025	43.85	43.85	43.85	43.85	+1.14%	1,600
08/14/2025	43.36	43.36	43.36	43.36	+1.41%	1,648
08/12/2025	42.75	42.75	42.75	42.75	+0.31%	4,585
08/11/2025	42.62	42.62	42.62	42.62	-1.09%	4,289
08/08/2025	43.09	43.09	43.09	43.09	+0.66%	2,125
08/07/2025	42.81	42.81	42.81	42.81	-1.46%	2,582
08/06/2025	43.44	43.44	43.44	43.44	-0.79%	1,426
08/05/2025	43.71	43.78	43.71	43.78	+1.82%	6,945
07/31/2025	43.47	43.58	43.00	43.00	-3.33%	1,320
07/29/2025	44.24	44.48	44.24	44.48	-2.15%	5,438
07/29/2025	$0.67 Dividend
07/28/2025	45.65	45.65	45.46	45.46	+0.11%	5,849
07/25/2025	45.41	45.41	45.41	45.41	0.00%	5,071
07/22/2025	45.41	45.41	45.41	45.41	+2.55%	1,875
07/21/2025	44.28	44.28	44.28	44.28	-1.44%	800
07/18/2025	45.08	45.08	44.93	44.93	+0.91%	12,300
07/17/2025	44.52	44.52	44.52	44.52	-3.55%	5,750
07/16/2025	46.16	46.16	46.16	46.16	-5.83%	17,826
07/15/2025	49.02	49.02	49.02	49.02	-1.00%	2,257
07/14/2025	49.52	49.52	49.52	49.52	-0.44%	4,920
07/11/2025	49.73	49.73	49.73	49.73	-0.77%	1,319
07/08/2025	50.09	50.12	50.09	50.12	+6.27%	3,087
06/23/2025	47.16	47.16	47.16	47.16	-0.18%	954
06/16/2025	47.25	47.25	47.25	47.25	+1.50%	3,203
06/11/2025	46.55	46.55	46.55	46.55	-2.16%	3,367
06/05/2025	47.57	47.57	47.57	47.57	0.00%	791