Cogeco Communications Inc. - Price History
Monthly price history for CCA.TO (Cogeco Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2023 | 62.87 CAD | 62.87 CAD |
| September 2023 | 62.87 CAD | 62.87 CAD |
| August 2023 | 66.70 CAD | 66.70 CAD |
| July 2023 | 66.81 CAD | 66.81 CAD |
| June 2023 | 69.88 CAD | 70.69 CAD |
| May 2023 | 63.39 CAD | 64.13 CAD |
| April 2023 | 64.91 CAD | 65.66 CAD |
| March 2023 | 64.29 CAD | 65.83 CAD |
| February 2023 | 68.41 CAD | 70.05 CAD |
| January 2023 | 67.14 CAD | 68.75 CAD |
| December 2022 | 74.13 CAD | 76.79 CAD |
| November 2022 | 72.66 CAD | 75.26 CAD |
| October 2022 | 66.34 CAD | 69.48 CAD |
| September 2022 | 68.86 CAD | 72.11 CAD |
| August 2022 | 76.78 CAD | 80.41 CAD |
| July 2022 | 79.15 CAD | 82.89 CAD |
| June 2022 | 82.46 CAD | 87.07 CAD |
| May 2022 | 99.67 CAD | 105.25 CAD |
| April 2022 | 99.91 CAD | 105.50 CAD |
| March 2022 | 97.38 CAD | 103.48 CAD |
| February 2022 | 95.23 CAD | 101.20 CAD |
| January 2022 | 98.18 CAD | 104.34 CAD |
| December 2021 | 94.10 CAD | 100.73 CAD |
| November 2021 | 91.21 CAD | 97.63 CAD |
| October 2021 | 98.59 CAD | 106.29 CAD |
| September 2021 | 104.41 CAD | 112.56 CAD |
| August 2021 | 107.61 CAD | 116.01 CAD |
| July 2021 | 109.58 CAD | 118.13 CAD |
| June 2021 | 111.83 CAD | 121.21 CAD |
| May 2021 | 107.04 CAD | 116.02 CAD |
| April 2021 | 107.72 CAD | 116.75 CAD |
| March 2021 | 108.28 CAD | 118.00 CAD |
| February 2021 | 105.59 CAD | 115.07 CAD |
| January 2021 | 100.01 CAD | 108.99 CAD |
| December 2020 | 89.27 CAD | 97.86 CAD |
| November 2020 | 85.76 CAD | 94.01 CAD |
| October 2020 | 84.07 CAD | 92.80 CAD |
| September 2020 | 98.91 CAD | 109.19 CAD |
| August 2020 | 88.58 CAD | 97.78 CAD |
| July 2020 | 92.49 CAD | 102.10 CAD |
| June 2020 | 88.08 CAD | 97.81 CAD |
| May 2020 | 92.60 CAD | 102.82 CAD |
| April 2020 | 92.68 CAD | 102.91 CAD |
| March 2020 | 85.47 CAD | 95.47 CAD |
| February 2020 | 95.09 CAD | 106.22 CAD |
| January 2020 | 93.01 CAD | 103.90 CAD |
| December 2019 | 100.78 CAD | 113.20 CAD |
| November 2019 | 102.14 CAD | 114.73 CAD |
| October 2019 | 100.83 CAD | 113.85 CAD |
| September 2019 | 94.56 CAD | 106.77 CAD |
| August 2019 | 92.68 CAD | 104.64 CAD |
| July 2019 | 92.31 CAD | 104.23 CAD |
| June 2019 | 82.99 CAD | 94.18 CAD |
| May 2019 | 81.69 CAD | 92.70 CAD |
| April 2019 | 78.40 CAD | 88.97 CAD |
| March 2019 | 74.77 CAD | 85.34 CAD |
| February 2019 | 72.09 CAD | 82.29 CAD |
| January 2019 | 65.63 CAD | 74.91 CAD |
| December 2018 | 57.22 CAD | 65.78 CAD |
| November 2018 | 56.19 CAD | 64.60 CAD |
| October 2018 | 55.69 CAD | 64.55 CAD |
| September 2018 | 55.82 CAD | 64.70 CAD |
| August 2018 | 55.88 CAD | 64.77 CAD |
| July 2018 | 60.91 CAD | 70.60 CAD |
| June 2018 | 55.80 CAD | 65.12 CAD |
| May 2018 | 58.31 CAD | 68.05 CAD |
| April 2018 | 58.62 CAD | 68.41 CAD |
| March 2018 | 60.02 CAD | 70.54 CAD |
| February 2018 | 61.54 CAD | 72.32 CAD |
| January 2018 | 64.84 CAD | 76.20 CAD |
| December 2017 | 73.14 CAD | 86.48 CAD |
| November 2017 | 77.86 CAD | 92.06 CAD |
| October 2017 | 78.02 CAD | 92.75 CAD |
| September 2017 | 77.41 CAD | 92.02 CAD |
| August 2017 | 78.61 CAD | 93.45 CAD |
| July 2017 | 73.27 CAD | 87.10 CAD |
| June 2017 | 66.30 CAD | 79.21 CAD |
| May 2017 | 66.11 CAD | 78.98 CAD |
| April 2017 | 65.38 CAD | 78.11 CAD |
| March 2017 | 59.14 CAD | 71.05 CAD |
| February 2017 | 59.76 CAD | 71.80 CAD |
| January 2017 | 59.10 CAD | 71.00 CAD |
| December 2016 | 54.80 CAD | 66.24 CAD |
| November 2016 | 53.40 CAD | 64.55 CAD |
| October 2016 | 51.40 CAD | 62.56 CAD |
| September 2016 | 53.20 CAD | 64.76 CAD |
| August 2016 | 52.13 CAD | 63.45 CAD |
| July 2016 | 52.79 CAD | 64.26 CAD |
| June 2016 | 55.35 CAD | 67.80 CAD |
| May 2016 | 56.03 CAD | 68.63 CAD |
| April 2016 | 51.04 CAD | 62.52 CAD |
| March 2016 | 56.20 CAD | 69.26 CAD |
| February 2016 | 51.47 CAD | 63.43 CAD |
| January 2016 | 51.32 CAD | 63.25 CAD |
| December 2015 | 49.81 CAD | 61.77 CAD |
| November 2015 | 52.33 CAD | 64.90 CAD |
| October 2015 | 54.15 CAD | 67.53 CAD |
| September 2015 | 51.72 CAD | 64.50 CAD |
| August 2015 | 53.25 CAD | 66.41 CAD |
| July 2015 | 58.68 CAD | 73.19 CAD |
| June 2015 | 57.64 CAD | 72.24 CAD |
| May 2015 | 52.53 CAD | 65.84 CAD |
| April 2015 | 55.14 CAD | 69.11 CAD |
| March 2015 | 53.91 CAD | 67.91 CAD |
| February 2015 | 59.11 CAD | 74.47 CAD |
| January 2015 | 57.95 CAD | 73.00 CAD |
| December 2014 | 56.60 CAD | 71.64 CAD |
| November 2014 | 51.34 CAD | 64.98 CAD |
| October 2014 | 48.29 CAD | 61.46 CAD |
| September 2014 | 44.97 CAD | 57.23 CAD |
| August 2014 | 49.27 CAD | 62.70 CAD |
| July 2014 | 47.63 CAD | 60.62 CAD |
| June 2014 | 46.21 CAD | 59.09 CAD |
| May 2014 | 48.94 CAD | 62.58 CAD |
| April 2014 | 46.92 CAD | 60.00 CAD |
| March 2014 | 44.63 CAD | 57.35 CAD |
| February 2014 | 42.14 CAD | 54.15 CAD |
| January 2014 | 39.58 CAD | 50.87 CAD |
| December 2013 | 37.11 CAD | 47.98 CAD |
| November 2013 | 37.16 CAD | 48.04 CAD |
| October 2013 | 37.90 CAD | 49.30 CAD |
| September 2013 | 37.24 CAD | 48.44 CAD |
| August 2013 | 37.18 CAD | 48.36 CAD |
| July 2013 | 37.98 CAD | 49.40 CAD |
| June 2013 | 34.35 CAD | 44.91 CAD |
| May 2013 | 34.48 CAD | 45.08 CAD |
| April 2013 | 34.30 CAD | 44.84 CAD |
| March 2013 | 34.69 CAD | 45.62 CAD |
| February 2013 | 32.59 CAD | 42.86 CAD |
| January 2013 | 32.48 CAD | 42.71 CAD |
| December 2012 | 28.76 CAD | 38.05 CAD |
| November 2012 | 28.41 CAD | 37.59 CAD |
| October 2012 | 28.65 CAD | 38.16 CAD |
| September 2012 | 28.00 CAD | 37.30 CAD |
| August 2012 | 27.53 CAD | 36.67 CAD |
| July 2012 | 27.16 CAD | 36.18 CAD |
| June 2012 | 34.54 CAD | 46.33 CAD |
| May 2012 | 34.33 CAD | 46.04 CAD |
| April 2012 | 36.53 CAD | 49.00 CAD |
| March 2012 | 38.82 CAD | 52.34 CAD |
| February 2012 | 36.14 CAD | 48.73 CAD |
| January 2012 | 35.63 CAD | 48.30 CAD |
| December 2011 | 37.88 CAD | 51.35 CAD |
| November 2011 | 37.51 CAD | 50.85 CAD |
| October 2011 | 34.81 CAD | 47.43 CAD |
| September 2011 | 35.05 CAD | 47.75 CAD |
| August 2011 | 33.94 CAD | 46.25 CAD |
| July 2011 | 35.29 CAD | 48.08 CAD |
| June 2011 | 33.18 CAD | 45.40 CAD |
| May 2011 | 32.56 CAD | 44.55 CAD |
| April 2011 | 33.18 CAD | 45.40 CAD |
| March 2011 | 32.77 CAD | 45.01 CAD |
| February 2011 | 31.07 CAD | 42.68 CAD |
| January 2011 | 31.07 CAD | 42.68 CAD |
| December 2010 | 29.74 CAD | 41.02 CAD |
| November 2010 | 28.28 CAD | 39.00 CAD |
| October 2010 | 28.16 CAD | 39.00 CAD |
| September 2010 | 26.36 CAD | 36.51 CAD |
| August 2010 | 25.86 CAD | 35.82 CAD |
| July 2010 | 25.13 CAD | 34.80 CAD |
| June 2010 | 24.68 CAD | 34.32 CAD |
| May 2010 | 24.14 CAD | 33.57 CAD |
| April 2010 | 25.40 CAD | 35.32 CAD |
| March 2010 | 29.57 CAD | 41.28 CAD |
| February 2010 | 29.01 CAD | 40.50 CAD |
| January 2010 | 28.48 CAD | 39.76 CAD |
| December 2009 | 24.98 CAD | 35.00 CAD |
| November 2009 | 24.09 CAD | 33.75 CAD |
| October 2009 | 22.01 CAD | 30.98 CAD |
| September 2009 | 21.55 CAD | 30.32 CAD |
| August 2009 | 19.28 CAD | 27.13 CAD |
| July 2009 | 20.36 CAD | 28.65 CAD |
| June 2009 | 20.04 CAD | 28.32 CAD |
| May 2009 | 19.11 CAD | 27.00 CAD |
| April 2009 | 20.70 CAD | 29.25 CAD |
| March 2009 | 22.20 CAD | 31.50 CAD |
| February 2009 | 22.15 CAD | 31.43 CAD |
| January 2009 | 24.33 CAD | 34.52 CAD |
| December 2008 | 24.24 CAD | 34.51 CAD |
| November 2008 | 21.88 CAD | 31.15 CAD |
| October 2008 | 21.87 CAD | 31.26 CAD |
| September 2008 | 27.88 CAD | 39.85 CAD |
| August 2008 | 30.78 CAD | 44.00 CAD |
| July 2008 | 28.41 CAD | 40.60 CAD |
| June 2008 | 25.82 CAD | 37.00 CAD |
| May 2008 | 28.27 CAD | 40.51 CAD |
| April 2008 | 27.51 CAD | 39.42 CAD |
| March 2008 | 25.05 CAD | 35.99 CAD |
| February 2008 | 25.27 CAD | 36.30 CAD |
| January 2008 | 27.11 CAD | 38.94 CAD |
| December 2007 | 33.20 CAD | 47.81 CAD |
| November 2007 | 30.49 CAD | 43.91 CAD |
| October 2007 | 34.20 CAD | 49.25 CAD |
| September 2007 | 30.55 CAD | 44.00 CAD |
| August 2007 | 31.87 CAD | 45.90 CAD |
| July 2007 | 32.29 CAD | 46.50 CAD |
| June 2007 | 31.89 CAD | 46.00 CAD |
| May 2007 | 29.64 CAD | 42.75 CAD |
| April 2007 | 30.18 CAD | 43.53 CAD |
| March 2007 | 28.63 CAD | 41.35 CAD |
| February 2007 | 29.28 CAD | 42.30 CAD |
| January 2007 | 27.96 CAD | 40.38 CAD |
| December 2006 | 22.46 CAD | 32.49 CAD |
| November 2006 | 20.81 CAD | 30.10 CAD |
| October 2006 | 20.15 CAD | 29.15 CAD |
| September 2006 | 17.86 CAD | 25.88 CAD |
| August 2006 | 17.42 CAD | 25.24 CAD |
| July 2006 | 16.36 CAD | 23.70 CAD |
| June 2006 | 14.39 CAD | 20.88 CAD |
| May 2006 | 20.12 CAD | 29.20 CAD |
| April 2006 | 20.26 CAD | 29.40 CAD |
| March 2006 | 19.37 CAD | 28.15 CAD |
| February 2006 | 18.96 CAD | 27.55 CAD |
| January 2006 | 18.65 CAD | 27.10 CAD |
| December 2005 | 16.83 CAD | 24.50 CAD |
| November 2005 | 16.10 CAD | 23.44 CAD |
| October 2005 | 17.29 CAD | 25.20 CAD |
| September 2005 | 21.00 CAD | 30.62 CAD |
| August 2005 | 22.26 CAD | 32.45 CAD |
| July 2005 | 21.74 CAD | 31.70 CAD |
| June 2005 | 18.56 CAD | 27.10 CAD |
| May 2005 | 17.71 CAD | 25.85 CAD |
| April 2005 | 17.47 CAD | 25.50 CAD |
| March 2005 | 17.11 CAD | 25.00 CAD |
| February 2005 | 17.52 CAD | 25.59 CAD |
| January 2005 | 17.49 CAD | 25.55 CAD |
| December 2004 | 17.55 CAD | 25.65 CAD |
| November 2004 | 16.15 CAD | 23.60 CAD |
| October 2004 | 15.26 CAD | 22.30 CAD |
| September 2004 | 14.88 CAD | 21.75 CAD |
| August 2004 | 13.95 CAD | 20.39 CAD |
| July 2004 | 13.65 CAD | 19.95 CAD |
| June 2004 | 15.05 CAD | 22.00 CAD |
| May 2004 | 14.84 CAD | 21.70 CAD |
| April 2004 | 14.13 CAD | 20.65 CAD |
| March 2004 | 13.32 CAD | 19.47 CAD |
| February 2004 | 13.95 CAD | 20.40 CAD |
| January 2004 | 13.41 CAD | 19.60 CAD |
| December 2003 | 11.46 CAD | 16.75 CAD |
| November 2003 | 10.57 CAD | 15.45 CAD |
| October 2003 | 11.35 CAD | 16.59 CAD |
| September 2003 | 12.31 CAD | 18.00 CAD |
| August 2003 | 11.29 CAD | 16.50 CAD |
| July 2003 | 12.20 CAD | 17.84 CAD |
| June 2003 | 12.48 CAD | 18.25 CAD |
| May 2003 | 11.90 CAD | 17.40 CAD |
| April 2003 | 11.22 CAD | 16.40 CAD |
| March 2003 | 9.28 CAD | 13.57 CAD |
| February 2003 | 6.92 CAD | 10.12 CAD |
| January 2003 | 8.03 CAD | 11.74 CAD |
| December 2002 | 6.67 CAD | 9.75 CAD |
| November 2002 | 7.46 CAD | 10.90 CAD |
| October 2002 | 6.84 CAD | 10.00 CAD |
| September 2002 | 6.53 CAD | 9.55 CAD |
| August 2002 | 7.87 CAD | 11.50 CAD |
| July 2002 | 6.91 CAD | 10.10 CAD |
| June 2002 | 10.67 CAD | 15.60 CAD |
| May 2002 | 11.64 CAD | 17.02 CAD |
| April 2002 | 11.97 CAD | 17.50 CAD |
| March 2002 | 14.16 CAD | 20.70 CAD |
| February 2002 | 14.84 CAD | 21.70 CAD |
| January 2002 | 15.22 CAD | 22.25 CAD |
| December 2001 | 14.74 CAD | 21.59 CAD |
| November 2001 | 15.02 CAD | 22.00 CAD |
| October 2001 | 13.32 CAD | 19.50 CAD |
| September 2001 | 16.78 CAD | 24.64 CAD |
| August 2001 | 18.35 CAD | 26.95 CAD |
| July 2001 | 20.60 CAD | 30.25 CAD |
| June 2001 | 19.65 CAD | 28.85 CAD |
| May 2001 | 18.96 CAD | 27.85 CAD |
| April 2001 | 17.02 CAD | 25.00 CAD |
| March 2001 | 17.33 CAD | 25.45 CAD |
| February 2001 | 20.09 CAD | 29.50 CAD |
| January 2001 | 22.78 CAD | 33.45 CAD |
| December 2000 | 23.26 CAD | 34.20 CAD |
| November 2000 | 19.69 CAD | 28.95 CAD |
| October 2000 | 23.07 CAD | 33.95 CAD |
| September 2000 | 28.61 CAD | 42.10 CAD |
| August 2000 | 28.88 CAD | 42.50 CAD |
| July 2000 | 25.55 CAD | 37.60 CAD |
| June 2000 | 24.43 CAD | 36.00 CAD |
| May 2000 | 23.24 CAD | 34.25 CAD |
| April 2000 | 25.10 CAD | 37.00 CAD |
| March 2000 | 29.09 CAD | 42.95 CAD |
| February 2000 | 29.98 CAD | 44.25 CAD |
| January 2000 | 21.07 CAD | 31.10 CAD |
| December 1999 | 18.19 CAD | 26.90 CAD |
| November 1999 | 15.48 CAD | 22.90 CAD |
| October 1999 | 14.67 CAD | 21.75 CAD |
| September 1999 | 15.34 CAD | 22.75 CAD |
| August 1999 | 15.71 CAD | 23.30 CAD |
| July 1999 | 16.86 CAD | 25.00 CAD |
| June 1999 | 17.56 CAD | 26.10 CAD |
| May 1999 | 20.18 CAD | 30.00 CAD |
| April 1999 | 19.85 CAD | 29.50 CAD |
| March 1999 | 17.82 CAD | 26.55 CAD |
| February 1999 | 15.95 CAD | 23.75 CAD |
| January 1999 | 16.95 CAD | 25.25 CAD |
| December 1998 | 15.41 CAD | 23.00 CAD |
| November 1998 | 12.96 CAD | 19.35 CAD |
| October 1998 | 11.35 CAD | 17.00 CAD |
| September 1998 | 9.28 CAD | 13.90 CAD |
| August 1998 | 9.78 CAD | 14.65 CAD |
| July 1998 | 10.91 CAD | 16.35 CAD |
| June 1998 | 10.18 CAD | 15.30 CAD |
| May 1998 | 10.24 CAD | 15.40 CAD |
| April 1998 | 9.78 CAD | 14.70 CAD |
| March 1998 | 9.80 CAD | 14.80 CAD |
| February 1998 | 9.27 CAD | 14.00 CAD |
| January 1998 | 8.87 CAD | 13.45 CAD |
| December 1997 | 8.90 CAD | 13.50 CAD |
| November 1997 | 7.09 CAD | 10.75 CAD |
| October 1997 | 7.64 CAD | 11.65 CAD |
| September 1997 | 7.94 CAD | 12.10 CAD |
| August 1997 | 7.15 CAD | 10.90 CAD |
| July 1997 | 7.91 CAD | 12.05 CAD |
| June 1997 | 7.34 CAD | 11.25 CAD |
| May 1997 | 6.50 CAD | 9.95 CAD |
| April 1997 | 6.46 CAD | 9.90 CAD |
| March 1997 | 6.72 CAD | 10.35 CAD |
| February 1997 | 6.72 CAD | 10.35 CAD |
| January 1997 | 6.07 CAD | 9.35 CAD |
| December 1996 | 5.61 CAD | 8.70 CAD |
| November 1996 | 5.80 CAD | 9.00 CAD |
| October 1996 | 5.93 CAD | 9.25 CAD |
| September 1996 | 5.57 CAD | 8.70 CAD |
| August 1996 | 5.25 CAD | 8.20 CAD |
CCA.TO
List: canada
Price: 62.87CAD
52 week price:
Dividend Yield: 4.93%
5-year range yield:
Forward Dividend Yield: 4.96%
Payout Ratio: 34.72%
Payout Ratio Range:
Dividend Per Share: 3.10 CAD
Earnings Per Share: 8.89 CAD
P/E Ratio: 6.94
Exchange: TOR
Sector: Communication Services
Industry: Telecom Services
Volume: 83600
Ebitda: 1.0 billionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 9.36%
DGR5: 9.42%
DGR10: 9.81%