S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Cogeco Communica (CGEAF)

OTC

$42.31+$0.04 (+0.09%)

Price as of Aug 03, 2026

N/A
Market Cap
0.01%
1-Year Change
Telecom Services
Industry

1 Month
-4.80%

Low Price$42.27

High Price$44.55
3 Months
-8.16%

Low Price$38.58

High Price$46.88
1 Year
+0.01%

Low Price$38.58

High Price$54.24

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	43.31	43.31	42.31	42.31	+0.09%	505
07/31/2026	42.27	42.28	42.19	42.27	-0.42%	2,322
07/29/2026	$0.70 Dividend
07/24/2026	42.45	42.45	42.45	42.45	-2.10%	13,054
07/22/2026	43.43	43.43	43.36	43.36	-2.66%	18,738
07/14/2026	44.55	44.55	44.55	44.55	+0.62%	10,591
07/08/2026	44.27	44.27	44.27	44.27	-0.31%	16,931
07/07/2026	44.36	44.41	44.36	44.41	-0.08%	16,427
06/29/2026	44.44	44.44	44.44	44.44	+0.30%	57,150
06/18/2026	44.70	44.70	44.31	44.31	-3.75%	10,437
06/05/2026	46.03	46.03	46.03	46.03	+0.21%	7,123
06/04/2026	46.12	46.12	45.93	45.93	-2.01%	7,226
06/02/2026	46.88	46.88	46.88	46.88	+0.46%	6,284
05/26/2026	46.66	46.66	46.66	46.66	+0.92%	6,077
05/22/2026	46.24	46.24	46.24	46.24	+19.84%	5,148
05/18/2026	38.58	38.58	38.58	38.58	-14.68%	260
05/13/2026	45.22	45.22	45.22	45.22	-1.01%	3,346
05/11/2026	46.07	46.07	45.69	45.69	+0.13%	40,588
05/07/2026	45.62	45.62	45.62	45.62	+0.06%	8,309
05/05/2026	45.62	45.62	45.59	45.60	-1.03%	758
05/01/2026	45.80	46.07	45.80	46.07	+2.63%	3,433
04/29/2026	44.89	44.89	44.89	44.89	-1.28%	9,500
04/28/2026	45.25	45.47	45.25	45.47	+0.48%	14,833
04/27/2026	45.25	45.25	45.25	45.25	+0.72%	20,037
04/23/2026	44.93	44.93	44.93	44.93	+0.58%	42,126
04/23/2026	$0.72 Dividend
04/21/2026	46.48	46.48	44.67	44.67	-1.08%	10,373
04/20/2026	45.45	45.45	45.16	45.16	-3.26%	6,463
04/09/2026	46.68	46.68	46.68	46.68	-1.92%	4,324
04/08/2026	47.59	47.59	47.59	47.59	-2.88%	70,749
04/01/2026	49.00	49.00	49.00	49.00	+1.20%	5,604
03/30/2026	48.42	48.42	48.42	48.42	-0.71%	4,222
03/27/2026	49.05	49.05	48.77	48.77	-9.36%	4,178
03/26/2026	53.80	53.80	53.80	53.80	-0.16%	33,151
03/25/2026	53.89	53.89	53.89	53.89	-0.64%	7,033
03/24/2026	54.24	54.24	54.24	54.24	+3.59%	16,061
03/23/2026	52.36	52.36	52.36	52.36	-0.92%	26,256
03/20/2026	52.78	52.84	52.78	52.84	+4.21%	1,171
03/12/2026	50.94	50.94	50.71	50.71	-0.22%	1,200
03/11/2026	50.82	50.82	50.82	50.82	+0.93%	1,766
03/06/2026	50.36	50.36	50.36	50.36	-2.65%	373
03/05/2026	51.70	51.72	51.59	51.72	+0.55%	2,745
02/27/2026	51.43	51.44	51.43	51.44	+0.13%	4,524
02/26/2026	51.91	51.91	51.37	51.37	-1.27%	5,126
02/25/2026	49.59	52.24	49.59	52.03	+5.66%	840
02/24/2026	49.24	49.24	49.24	49.24	+1.50%	113
02/23/2026	50.36	50.36	48.48	48.52	-2.28%	3,358
02/17/2026	49.66	49.66	49.65	49.65	+2.81%	1,112
02/10/2026	48.29	48.29	48.29	48.29	+4.33%	16,887
02/05/2026	46.29	46.29	46.29	46.29	-1.26%	20,363
01/29/2026	46.88	46.88	46.88	46.88	-1.11%	1,741
01/28/2026	$0.73 Dividend
01/27/2026	47.41	47.41	47.41	47.41	-5.14%	19,631
01/26/2026	50.24	50.24	49.97	49.97	+0.06%	1,567
01/23/2026	49.94	49.94	49.94	49.94	+1.66%	8,527
01/20/2026	49.48	49.48	49.11	49.13	-2.84%	2,865
01/16/2026	50.42	50.56	50.42	50.56	+8.64%	9,804
01/13/2026	46.54	46.54	46.54	46.54	-0.05%	31,296
01/05/2026	46.57	46.57	46.57	46.57	+1.23%	3,740
12/30/2025	46.00	46.00	46.00	46.00	+0.14%	3,175
12/23/2025	46.11	46.11	45.94	45.94	+0.29%	37,621
12/16/2025	45.80	45.80	45.80	45.80	+0.11%	415
12/11/2025	45.75	45.75	45.75	45.75	-0.98%	528
12/10/2025	46.22	46.22	46.20	46.20	+5.21%	1,500
11/19/2025	43.92	43.92	43.92	43.92	-1.52%	5,397
11/13/2025	44.59	44.59	44.59	44.59	-0.55%	3,901
11/12/2025	44.84	44.84	44.84	44.84	+1.92%	3,508
11/12/2025	$0.70 Dividend
11/11/2025	44.00	44.00	44.00	44.00	+0.40%	3,400
11/10/2025	43.82	43.82	43.82	43.82	+0.74%	2,938
11/06/2025	43.43	43.50	43.43	43.50	+1.82%	3,425
11/05/2025	42.92	42.92	42.72	42.72	-4.74%	3,222
10/28/2025	45.06	45.06	44.84	44.84	-1.07%	4,674
10/23/2025	45.33	45.33	45.33	45.33	+3.49%	3,013
10/15/2025	43.85	43.85	43.80	43.80	+2.89%	621
10/14/2025	42.57	42.57	42.57	42.57	-2.01%	1,480
10/01/2025	43.44	43.44	43.44	43.44	+0.43%	4,244
09/25/2025	43.25	43.25	43.25	43.25	-4.40%	3,661
09/17/2025	45.25	45.25	45.25	45.25	+3.55%	14,394
09/10/2025	43.69	43.69	43.69	43.69	-0.31%	9,107
08/28/2025	43.83	43.83	43.83	43.83	-0.25%	2,175
08/27/2025	43.52	43.94	43.52	43.94	+2.02%	1,726
08/25/2025	43.07	43.07	43.07	43.07	+0.42%	1,907
08/19/2025	42.84	42.89	42.84	42.89	-0.59%	4,415
08/18/2025	43.14	43.14	43.14	43.14	+1.14%	1,600
08/14/2025	42.65	42.65	42.65	42.65	+1.41%	1,648
08/12/2025	42.06	42.06	42.06	42.06	+0.31%	4,585
08/11/2025	41.93	41.93	41.93	41.93	-1.09%	4,289
08/08/2025	42.39	42.39	42.39	42.39	+0.66%	2,125
08/07/2025	42.11	42.11	42.11	42.11	-1.46%	2,582
08/06/2025	42.74	42.74	42.74	42.74	-0.79%	1,426
08/05/2025	43.00	43.07	43.00	43.07	0.00%	6,945