Cogeco Communications (CCA) Stock Chart & Stock Price History → 3 Dirt-Cheap Stocks You Can’t Afford to Ignore (From TradingTips) (Ad) Free CCA Stock Alerts C$52.31 -0.14 (-0.27%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Cogeco Communications Stock Price Performance5 Day Performance-4.05%1 Month Performance-5.63%3 Month Performance-15.16%6 Month Performance-2.59%Year-To-Date Performance-11.86%1 Year Performance-19.66% Receive CCA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cogeco Communications and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit CCA Stock Chart for Sunday, June, 2, 2024 CCA Chart by TradingView Cogeco Communications Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$52.45C$52.31-0.27%C$53.20C$52.22206,354 shsC$1.58 billion05/30/2024C$52.97C$52.45-0.98%C$53.41C$52.05104,521 shsC$1.59 billion05/29/2024C$54.52C$52.97-2.84%C$54.78C$52.9356,067 shsC$1.60 billion05/28/2024C$55.77C$54.52-2.24%C$56.58C$54.1792,696 shsC$1.65 billion05/27/2024C$55.68C$55.77+0.16%C$56.09C$55.5016,199 shsC$1.69 billion05/24/2024C$55.44C$55.68+0.43%C$55.74C$55.2232,895 shsC$1.68 billion Get the Latest News and Ratings for CCA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cogeco Communications and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$55.89C$55.44-0.81%C$55.89C$55.0035,513 shsC$1.68 billion05/22/2024C$56.00C$55.89-0.20%C$56.27C$55.2943,600 shsC$1.69 billion05/21/2024C$56.22C$56.00-0.39%C$56.48C$55.87117,784 shsC$1.69 billion05/20/2024C$56.22C$56.22C$56.49C$55.7031,053 shsC$1.70 billion05/17/2024C$56.62C$56.22-0.71%C$56.49C$55.7531,053 shsC$1.70 billion05/16/2024C$56.84C$56.62-0.39%C$57.01C$56.4225,693 shsC$1.71 billion05/15/2024C$56.87C$56.84-0.05%C$57.27C$56.7755,827 shsC$1.72 billion05/14/2024C$56.74C$56.87+0.23%C$57.19C$56.8529,731 shsC$1.72 billion05/13/2024C$57.20C$56.74-0.80%C$57.38C$56.4447,441 shsC$1.71 billion05/10/2024C$56.95C$57.20+0.44%C$57.50C$56.83230,378 shsC$1.73 billion05/09/2024C$56.46C$56.95+0.87%C$57.05C$56.4627,655 shsC$1.72 billion05/08/2024C$56.52C$56.46-0.11%C$57.29C$56.3534,427 shsC$1.71 billion05/07/2024C$56.47C$56.52+0.09%C$57.29C$56.5027,934 shsC$1.71 billion05/06/2024C$55.42C$56.47+1.89%C$56.87C$55.6121,969 shsC$1.71 billion05/03/2024C$55.43C$55.42-0.02%C$56.21C$55.1054,286 shsC$1.67 billion05/02/2024C$54.50C$55.43+1.71%C$55.55C$54.2533,771 shsC$1.68 billion05/01/2024C$54.57C$54.50-0.13%C$54.72C$54.2424,100 shsC$1.65 billion04/30/2024C$54.98C$54.57-0.75%C$55.23C$54.4777,308 shsC$1.65 billion04/29/2024C$54.29C$54.98+1.27%C$55.01C$54.0545,948 shsC$1.66 billion04/26/2024C$54.33C$54.29-0.07%C$54.65C$53.6835,214 shsC$1.64 billion04/25/2024C$54.74C$54.33-0.75%C$54.59C$53.4560,708 shsC$1.64 billion04/24/2024C$56.61C$54.74-3.30%C$56.10C$54.2049,726 shsC$1.65 billion04/23/2024C$56.36C$56.61+0.44%C$56.98C$56.1297,101 shsC$1.71 billion04/22/2024C$56.58C$56.36-0.39%C$56.62C$56.0036,200 shsC$1.70 billion04/19/2024C$55.97C$56.58+1.09%C$57.00C$55.8732,438 shsC$1.71 billion04/18/2024C$55.70C$55.97+0.48%C$56.17C$55.66107,325 shsC$1.69 billion04/17/2024C$56.45C$55.70-1.33%C$56.65C$55.6230,916 shsC$1.68 billion04/16/2024C$56.08C$56.45+0.66%C$56.52C$55.6039,960 shsC$1.71 billion04/15/2024C$55.83C$56.08+0.45%C$57.49C$55.7252,500 shsC$1.69 billion04/12/2024C$55.51C$55.83+0.58%C$58.01C$55.8144,840 shsC$1.69 billion04/11/2024C$56.23C$55.51-1.28%C$56.29C$55.2455,878 shsC$1.68 billion04/10/2024C$58.41C$56.23-3.73%C$58.33C$55.9048,928 shsC$1.70 billion04/09/2024C$57.23C$58.41+2.06%C$58.49C$57.2733,287 shsC$1.77 billion04/08/2024C$57.75C$57.23-0.90%C$57.85C$57.1240,228 shsC$1.73 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/05/2024C$57.78C$57.75-0.05%C$58.39C$57.5236,831 shsC$1.75 billion04/04/2024C$57.15C$57.78+1.10%C$57.94C$57.2556,873 shsC$1.75 billion04/03/2024C$57.34C$57.15-0.33%C$57.81C$57.0882,752 shsC$1.73 billion04/02/2024C$59.51C$57.34-3.65%C$59.62C$57.0184,456 shsC$1.73 billion04/01/2024C$60.08C$59.51-0.95%C$59.86C$59.1756,000 shsC$1.80 billion03/29/2024C$60.08C$60.08C$60.57C$59.7986,598 shsC$1.82 billion03/28/2024C$60.10C$60.08-0.03%C$60.57C$59.7986,598 shsC$1.82 billion03/27/2024C$59.77C$60.10+0.55%C$60.55C$59.3632,377 shsC$1.82 billion03/26/2024C$58.53C$59.77+2.12%C$60.23C$58.4539,316 shsC$1.81 billion03/25/2024C$59.17C$58.53-1.08%C$59.07C$57.9743,213 shsC$1.77 billion03/22/2024C$59.82C$59.17-1.09%C$59.80C$58.6577,233 shsC$1.79 billion03/21/2024C$60.25C$59.82-0.71%C$60.56C$59.5674,268 shsC$1.81 billion03/20/2024C$60.56C$60.25-0.51%C$60.98C$59.5751,392 shsC$1.82 billion03/19/2024C$60.00C$60.56+0.93%C$61.10C$59.9057,708 shsC$1.83 billion03/18/2024C$59.95C$60.00+0.08%C$60.20C$59.4273,709 shsC$1.81 billion03/15/2024C$59.61C$59.95+0.57%C$59.99C$59.08126,050 shsC$1.81 billion03/14/2024C$59.92C$59.61-0.52%C$60.20C$58.8755,974 shsC$1.80 billion03/13/2024C$59.96C$59.92-0.07%C$60.14C$59.7137,245 shsC$1.81 billion03/12/2024C$60.15C$59.96-0.32%C$60.16C$59.5243,864 shsC$1.81 billion03/11/2024C$59.76C$60.15+0.65%C$60.64C$59.0144,892 shsC$1.82 billion03/08/2024C$59.89C$59.76-0.22%C$60.48C$59.2739,314 shsC$1.81 billion03/07/2024C$61.54C$59.89-2.68%C$61.70C$59.8051,028 shsC$1.81 billion03/06/2024C$61.39C$61.54+0.24%C$61.80C$60.9686,988 shsC$1.86 billion03/05/2024C$61.06C$61.39+0.54%C$61.53C$60.5076,176 shsC$1.86 billion03/04/2024C$61.66C$61.06-0.97%C$61.64C$60.4343,514 shsC$1.85 billion03/01/2024C$59.72C$61.66+3.25%C$61.75C$59.9076,520 shsC$1.86 billion Related Companies: CGO Stock Chart CGX Stock Chart TGO Stock Chart USS Stock Chart ADYA Stock Chart T Stock Chart BCE Stock Chart WILD Stock Chart FORA Stock Chart Y Stock Chart Receive CCA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cogeco Communications and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:CCA) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHow Biden has already won 2024Porter & CompanyThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cogeco Communications Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.