Cogeco Communications Inc. CGEAF
36.76 USD +0.06 (+0.16%)
Regular-session close
37.25 Day range 37.25
34.39 52-week range 56.01
- YTD
- -23.75%
- 1 year
- -21.34%
CGEAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | +0.55 | +1.50% | 500 |
| Nov 12, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 36.73 | 36.73 | 36.70 | 36.70 | -2.47 | -6.31% | 16,000 |
| Nov 10, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | -0.53 | -1.34% | 3,100 |
| Nov 5, 2026 | 39.74 | 39.74 | 39.70 | 39.70 | +2.48 | +6.66% | 27,000 |
| Nov 4, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 37.33 | 37.33 | 37.22 | 37.22 | -0.38 | -1.01% | 2,100 |
| Nov 2, 2026 | 37.55 | 37.60 | 37.55 | 37.60 | -1.06 | -2.74% | 10,400 |
| Oct 30, 2026 | 38.52 | 38.66 | 38.52 | 38.66 | +1.25 | +3.34% | 28,200 |
| Oct 29, 2026 | 37.09 | 37.41 | 37.09 | 37.41 | -0.94 | -2.45% | 1,800 |
| Oct 28, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | +0.97 | +2.59% | 4,100 |
| Oct 21, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | +1.16 | +3.20% | 19,300 |
| Oct 19, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 35.38 | 36.22 | 35.38 | 36.22 | +1.30 | +3.72% | 38,600 |
| Oct 14, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | +0.42 | +1.22% | 24,900 |
| Oct 12, 2026 | 34.58 | 34.58 | 34.50 | 34.50 | +0.11 | +0.32% | 700 |
| Oct 9, 2026 | 36.90 | 36.90 | 34.39 | 34.39 | -2.61 | -7.05% | 25,500 |
| Oct 8, 2026 | 36.87 | 37.00 | 36.87 | 37.00 | +0.30 | +0.82% | 49,100 |
| Oct 7, 2026 | 36.64 | 36.70 | 36.56 | 36.70 | +0.43 | +1.19% | 53,900 |
| Oct 6, 2026 | 36.28 | 36.28 | 36.27 | 36.27 | -0.26 | -0.71% | 97,900 |
| Oct 5, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | -0.01 | -0.03% | 8,100 |
| Oct 1, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 36.36 | 36.58 | 36.26 | 36.54 | +0.44 | +1.22% | 71,300 |
| Sep 29, 2026 | 36.60 | 36.60 | 36.10 | 36.10 | -0.50 | -1.37% | 97,900 |
| Sep 28, 2026 | 38.02 | 38.02 | 36.50 | 36.60 | -3.00 | -7.58% | 57,900 |
| Sep 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | -0.48 | -1.20% | 21,900 |
| Sep 23, 2026 | 40.16 | 40.16 | 39.93 | 40.08 | -0.53 | -1.31% | 5,200 |
| Sep 22, 2026 | 40.62 | 40.62 | 40.61 | 40.61 | -0.31 | -0.76% | 7,400 |
| Sep 21, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | -1.11 | -2.64% | 4,100 |
| Sep 18, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 41.49 | 42.03 | 41.49 | 42.03 | +0.84 | +2.04% | 14,400 |
| Sep 11, 2026 | 41.34 | 41.34 | 41.05 | 41.19 | -0.11 | -0.27% | 14,000 |
| Sep 10, 2026 | 42.48 | 42.48 | 41.30 | 41.30 | -1.14 | -2.69% | 6,400 |
| Sep 9, 2026 | 43.16 | 43.16 | 42.44 | 42.44 | -0.95 | -2.19% | 6,700 |
| Sep 8, 2026 | 43.59 | 43.59 | 43.39 | 43.39 | -0.01 | -0.02% | 12,500 |
| Sep 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | -0.40 | -0.91% | 49,400 |
| Aug 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 43.35 | 43.80 | 43.35 | 43.80 | +0.16 | +0.37% | 5,900 |
| Aug 21, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | +0.09 | +0.21% | 13,100 |
| Aug 20, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CGEAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.