COGECO COMMUNICATIONS INC - Price History

Monthly price history for CCA.TO (COGECO COMMUNICATIONS INC)

DateAdjusted priceReal price
July 2024 CA$62.60 CA$62.60
June 2024 CA$51.59 CA$51.59
May 2024 CA$52.31 CA$52.31
April 2024 CA$54.57 CA$54.57
March 2024 CA$59.17 CA$60.08
February 2024 CA$58.82 CA$59.72
January 2024 CA$61.11 CA$62.05
December 2023 CA$57.65 CA$59.35
November 2023 CA$50.60 CA$52.09
October 2023 CA$52.19 CA$54.62
September 2023 CA$60.08 CA$62.87
August 2023 CA$63.74 CA$66.70
July 2023 CA$63.84 CA$66.81
June 2023 CA$66.77 CA$70.69
May 2023 CA$60.58 CA$64.13
April 2023 CA$62.02 CA$65.66
March 2023 CA$61.44 CA$65.83
February 2023 CA$65.37 CA$70.05
January 2023 CA$64.16 CA$68.75
December 2022 CA$70.84 CA$76.79
November 2022 CA$69.43 CA$75.26
October 2022 CA$63.40 CA$69.48
September 2022 CA$65.79 CA$72.11
August 2022 CA$73.37 CA$80.41
July 2022 CA$75.63 CA$82.89
June 2022 CA$78.79 CA$87.07
May 2022 CA$95.24 CA$105.25
April 2022 CA$95.47 CA$105.50
March 2022 CA$93.05 CA$103.48
February 2022 CA$91 CA$101.20
January 2022 CA$93.82 CA$104.34
December 2021 CA$89.92 CA$100.73
November 2021 CA$87.15 CA$97.63
October 2021 CA$94.21 CA$106.29
September 2021 CA$99.77 CA$112.56
August 2021 CA$102.83 CA$116.01
July 2021 CA$104.71 CA$118.13
June 2021 CA$106.86 CA$121.21
May 2021 CA$102.28 CA$116.02
April 2021 CA$102.93 CA$116.75
March 2021 CA$103.47 CA$118
February 2021 CA$100.90 CA$115.07
January 2021 CA$95.57 CA$108.99
December 2020 CA$85.30 CA$97.86
November 2020 CA$81.95 CA$94.01
October 2020 CA$80.33 CA$92.80
September 2020 CA$94.52 CA$109.19
August 2020 CA$84.64 CA$97.78
July 2020 CA$88.38 CA$102.10
June 2020 CA$84.17 CA$97.81
May 2020 CA$88.48 CA$102.82
April 2020 CA$88.56 CA$102.91
March 2020 CA$81.67 CA$95.47
February 2020 CA$90.86 CA$106.22
January 2020 CA$88.88 CA$103.90
December 2019 CA$96.30 CA$113.20
November 2019 CA$97.60 CA$114.73
October 2019 CA$96.34 CA$113.85
September 2019 CA$90.35 CA$106.77
August 2019 CA$88.55 CA$104.64
July 2019 CA$88.20 CA$104.23
June 2019 CA$79.30 CA$94.18
May 2019 CA$78.05 CA$92.70
April 2019 CA$74.91 CA$88.97
March 2019 CA$71.43 CA$85.34
February 2019 CA$68.88 CA$82.29
January 2019 CA$62.70 CA$74.91
December 2018 CA$54.66 CA$65.78
November 2018 CA$53.68 CA$64.60
October 2018 CA$53.21 CA$64.55
September 2018 CA$53.33 CA$64.70
August 2018 CA$53.39 CA$64.77
July 2018 CA$58.19 CA$70.60
June 2018 CA$53.31 CA$65.12
May 2018 CA$55.71 CA$68.05
April 2018 CA$56.01 CA$68.41
March 2018 CA$57.35 CA$70.54
February 2018 CA$58.80 CA$72.32
January 2018 CA$61.95 CA$76.20
December 2017 CA$69.88 CA$86.48
November 2017 CA$74.39 CA$92.06
October 2017 CA$74.54 CA$92.75
September 2017 CA$73.96 CA$92.02
August 2017 CA$75.11 CA$93.45
July 2017 CA$70 CA$87.10
June 2017 CA$63.35 CA$79.21
May 2017 CA$63.17 CA$78.98
April 2017 CA$62.47 CA$78.11
March 2017 CA$56.50 CA$71.05
February 2017 CA$57.10 CA$71.80
January 2017 CA$56.46 CA$71
December 2016 CA$52.36 CA$66.24
November 2016 CA$51.02 CA$64.55
October 2016 CA$49.10 CA$62.56
September 2016 CA$50.83 CA$64.76
August 2016 CA$49.80 CA$63.45
July 2016 CA$50.44 CA$64.26
June 2016 CA$52.88 CA$67.80
May 2016 CA$53.53 CA$68.63
April 2016 CA$48.76 CA$62.52
March 2016 CA$53.69 CA$69.26
February 2016 CA$49.17 CA$63.43
January 2016 CA$49.03 CA$63.25
December 2015 CA$47.58 CA$61.77
November 2015 CA$50 CA$64.90
October 2015 CA$51.73 CA$67.53
September 2015 CA$49.41 CA$64.50
August 2015 CA$50.87 CA$66.41
July 2015 CA$56.07 CA$73.19
June 2015 CA$55.07 CA$72.24
May 2015 CA$50.19 CA$65.84
April 2015 CA$52.68 CA$69.11
March 2015 CA$51.50 CA$67.91
February 2015 CA$56.48 CA$74.47
January 2015 CA$55.36 CA$73
December 2014 CA$54.08 CA$71.64
November 2014 CA$49.05 CA$64.98
October 2014 CA$46.14 CA$61.46
September 2014 CA$42.96 CA$57.23
August 2014 CA$47.07 CA$62.70
July 2014 CA$45.51 CA$60.62
June 2014 CA$44.14 CA$59.09
May 2014 CA$46.75 CA$62.58
April 2014 CA$44.82 CA$60
March 2014 CA$42.63 CA$57.35
February 2014 CA$40.25 CA$54.15
January 2014 CA$37.82 CA$50.87
December 2013 CA$35.45 CA$47.98
November 2013 CA$35.50 CA$48.04
October 2013 CA$36.21 CA$49.30
September 2013 CA$35.58 CA$48.44
August 2013 CA$35.52 CA$48.36
July 2013 CA$36.28 CA$49.40
June 2013 CA$32.82 CA$44.91
May 2013 CA$32.94 CA$45.08
April 2013 CA$32.77 CA$44.84
March 2013 CA$33.14 CA$45.62
February 2013 CA$31.14 CA$42.86
January 2013 CA$31.03 CA$42.71
December 2012 CA$27.47 CA$38.05
November 2012 CA$27.14 CA$37.59
October 2012 CA$27.37 CA$38.16
September 2012 CA$26.75 CA$37.30
August 2012 CA$26.30 CA$36.67
July 2012 CA$25.95 CA$36.18
June 2012 CA$33 CA$46.33
May 2012 CA$32.79 CA$46.04
April 2012 CA$34.90 CA$49
March 2012 CA$37.08 CA$52.34
February 2012 CA$34.52 CA$48.73
January 2012 CA$34.04 CA$48.30
December 2011 CA$36.19 CA$51.35
November 2011 CA$35.84 CA$50.85
October 2011 CA$33.26 CA$47.43
September 2011 CA$33.48 CA$47.75
August 2011 CA$32.43 CA$46.25
July 2011 CA$33.71 CA$48.08
June 2011 CA$31.70 CA$45.40
May 2011 CA$31.10 CA$44.55
April 2011 CA$31.70 CA$45.40
March 2011 CA$31.30 CA$45.01
February 2011 CA$29.68 CA$42.68
January 2011 CA$29.68 CA$42.68
December 2010 CA$28.42 CA$41.02
November 2010 CA$27.02 CA$39
October 2010 CA$26.90 CA$39
September 2010 CA$25.18 CA$36.51
August 2010 CA$24.71 CA$35.82
July 2010 CA$24 CA$34.80
June 2010 CA$23.58 CA$34.32
May 2010 CA$23.06 CA$33.57
April 2010 CA$24.26 CA$35.32
March 2010 CA$28.25 CA$41.28
February 2010 CA$27.72 CA$40.50
January 2010 CA$27.21 CA$39.76
December 2009 CA$23.87 CA$35
November 2009 CA$23.01 CA$33.75
October 2009 CA$21.03 CA$30.98
September 2009 CA$20.58 CA$30.32
August 2009 CA$18.42 CA$27.13
July 2009 CA$19.45 CA$28.65
June 2009 CA$19.14 CA$28.32
May 2009 CA$18.25 CA$27
April 2009 CA$19.77 CA$29.25
March 2009 CA$21.21 CA$31.50
February 2009 CA$21.16 CA$31.43
January 2009 CA$23.24 CA$34.52
December 2008 CA$23.16 CA$34.51
November 2008 CA$20.90 CA$31.15
October 2008 CA$20.89 CA$31.26
September 2008 CA$26.64 CA$39.85
August 2008 CA$29.41 CA$44
July 2008 CA$27.14 CA$40.60
June 2008 CA$24.66 CA$37
May 2008 CA$27 CA$40.51
April 2008 CA$26.28 CA$39.42
March 2008 CA$23.93 CA$35.99
February 2008 CA$24.14 CA$36.30
January 2008 CA$25.90 CA$38.94
December 2007 CA$31.71 CA$47.81
November 2007 CA$29.13 CA$43.91
October 2007 CA$32.60 CA$49.25
September 2007 CA$29.13 CA$44
August 2007 CA$30.38 CA$45.90
July 2007 CA$30.78 CA$46.50
June 2007 CA$30.40 CA$46
May 2007 CA$28.25 CA$42.75
April 2007 CA$28.77 CA$43.53
March 2007 CA$27.29 CA$41.35
February 2007 CA$27.92 CA$42.30
January 2007 CA$26.65 CA$40.38
December 2006 CA$21.41 CA$32.49
November 2006 CA$19.84 CA$30.10
October 2006 CA$19.21 CA$29.15
September 2006 CA$17.03 CA$25.88
August 2006 CA$16.61 CA$25.24
July 2006 CA$15.60 CA$23.70
June 2006 CA$13.72 CA$20.88
May 2006 CA$19.18 CA$29.20
April 2006 CA$19.31 CA$29.40
March 2006 CA$18.47 CA$28.15
February 2006 CA$18.07 CA$27.55
January 2006 CA$17.78 CA$27.10
December 2005 CA$16.05 CA$24.50
November 2005 CA$15.35 CA$23.44
October 2005 CA$16.48 CA$25.20
September 2005 CA$20.02 CA$30.62
August 2005 CA$21.22 CA$32.45
July 2005 CA$20.73 CA$31.70
June 2005 CA$17.70 CA$27.10
May 2005 CA$16.88 CA$25.85
April 2005 CA$16.65 CA$25.50
March 2005 CA$16.31 CA$25
February 2005 CA$16.70 CA$25.59
January 2005 CA$16.67 CA$25.55
December 2004 CA$16.72 CA$25.65
November 2004 CA$15.39 CA$23.60
October 2004 CA$14.54 CA$22.30
September 2004 CA$14.17 CA$21.75
August 2004 CA$13.28 CA$20.39
July 2004 CA$13 CA$19.95
June 2004 CA$14.33 CA$22
May 2004 CA$14.14 CA$21.70
April 2004 CA$13.45 CA$20.65
March 2004 CA$12.68 CA$19.47
February 2004 CA$13.29 CA$20.40
January 2004 CA$12.77 CA$19.60
December 2003 CA$10.91 CA$16.75
November 2003 CA$10.06 CA$15.45
October 2003 CA$10.81 CA$16.59
September 2003 CA$11.73 CA$18
August 2003 CA$10.75 CA$16.50
July 2003 CA$11.62 CA$17.84
June 2003 CA$11.89 CA$18.25
May 2003 CA$11.34 CA$17.40
April 2003 CA$10.68 CA$16.40
March 2003 CA$8.84 CA$13.57
February 2003 CA$6.59 CA$10.12
January 2003 CA$7.65 CA$11.74
December 2002 CA$6.35 CA$9.75
November 2002 CA$7.10 CA$10.90
October 2002 CA$6.51 CA$10
September 2002 CA$6.22 CA$9.55
August 2002 CA$7.49 CA$11.50
July 2002 CA$6.58 CA$10.10
June 2002 CA$10.16 CA$15.60
May 2002 CA$11.09 CA$17.02
April 2002 CA$11.40 CA$17.50
March 2002 CA$13.48 CA$20.70
February 2002 CA$14.14 CA$21.70
January 2002 CA$14.49 CA$22.25
December 2001 CA$14.04 CA$21.59
November 2001 CA$14.31 CA$22
October 2001 CA$12.68 CA$19.50
September 2001 CA$15.98 CA$24.64
August 2001 CA$17.48 CA$26.95
July 2001 CA$19.62 CA$30.25
June 2001 CA$18.71 CA$28.85
May 2001 CA$18.06 CA$27.85
April 2001 CA$16.21 CA$25
March 2001 CA$16.50 CA$25.45
February 2001 CA$19.13 CA$29.50
January 2001 CA$21.69 CA$33.45
December 2000 CA$22.15 CA$34.20
November 2000 CA$18.75 CA$28.95
October 2000 CA$21.97 CA$33.95
September 2000 CA$27.25 CA$42.10
August 2000 CA$27.50 CA$42.50
July 2000 CA$24.33 CA$37.60
June 2000 CA$23.26 CA$36
May 2000 CA$22.13 CA$34.25
April 2000 CA$23.91 CA$37
March 2000 CA$27.71 CA$42.95
February 2000 CA$28.55 CA$44.25
January 2000 CA$20.06 CA$31.10
December 1999 CA$17.32 CA$26.90
November 1999 CA$14.74 CA$22.90
October 1999 CA$13.97 CA$21.75
September 1999 CA$14.61 CA$22.75
August 1999 CA$14.96 CA$23.30
July 1999 CA$16.05 CA$25
June 1999 CA$16.72 CA$26.10
May 1999 CA$19.22 CA$30
April 1999 CA$18.90 CA$29.50
March 1999 CA$16.98 CA$26.55
February 1999 CA$15.18 CA$23.75
January 1999 CA$16.14 CA$25.25
December 1998 CA$14.67 CA$23
November 1998 CA$12.34 CA$19.35
October 1998 CA$10.81 CA$17
September 1998 CA$8.84 CA$13.90
August 1998 CA$9.31 CA$14.65
July 1998 CA$10.39 CA$16.35
June 1998 CA$9.69 CA$15.30
May 1998 CA$9.76 CA$15.40
April 1998 CA$9.31 CA$14.70
March 1998 CA$9.34 CA$14.80
February 1998 CA$8.83 CA$14
January 1998 CA$8.45 CA$13.45
December 1997 CA$8.48 CA$13.50
November 1997 CA$6.75 CA$10.75
October 1997 CA$7.28 CA$11.65
September 1997 CA$7.56 CA$12.10
August 1997 CA$6.81 CA$10.90
July 1997 CA$7.53 CA$12.05
June 1997 CA$7 CA$11.25
May 1997 CA$6.19 CA$9.95
April 1997 CA$6.16 CA$9.90
March 1997 CA$6.40 CA$10.35
February 1997 CA$6.40 CA$10.35
January 1997 CA$5.78 CA$9.35
December 1996 CA$5.34 CA$8.70
November 1996 CA$5.53 CA$9
October 1996 CA$5.64 CA$9.25
September 1996 CA$5.31 CA$8.70
August 1996 CA$5 CA$8.20
July 1996 CA$5 CA$8.50
June 1996 CA$4.86 CA$8.25
May 1996 CA$4.71 CA$8
April 1996 CA$4.77 CA$8.15
March 1996 CA$4.83 CA$8.25
February 1996 CA$4.46 CA$7.62
January 1996 CA$4.65 CA$8
December 1995 CA$5.09 CA$8.75
November 1995 CA$5.38 CA$9.25
October 1995 CA$4.99 CA$8.62
September 1995 CA$4.70 CA$8.12
August 1995 CA$4.84 CA$8.38
July 1995 CA$5.27 CA$9.12
June 1995 CA$5.10 CA$8.88
May 1995 CA$4.38 CA$7.62
April 1995 CA$4.57 CA$8
March 1995 CA$4.71 CA$8.25
February 1995 CA$4.57 CA$8
January 1995 CA$4.71 CA$8.25
December 1994 CA$5.11 CA$9
November 1994 CA$5.25 CA$9.25
October 1994 CA$5.68 CA$10
September 1994 CA$5.81 CA$10.25
August 1994 CA$5.95 CA$10.50
July 1994 CA$5.79 CA$10.88
June 1994 CA$5.65 CA$10.62
May 1994 CA$5.71 CA$10.75
April 1994 CA$6.11 CA$11.50
March 1994 CA$6.56 CA$12.38
February 1994 CA$6.70 CA$12.62
January 1994 CA$6.36 CA$12
December 1993 CA$5.95 CA$11.25
November 1993 CA$5.95 CA$11.25
October 1993 CA$6.12 CA$11.62
September 1993 CA$5.60 CA$10.62
August 1993 CA$5.66 CA$10.75
July 1993 CA$5.40 CA$10.25

CCA.TO

List: canada

Price: CA$62.60

52 week price:
49.33
72.56

Dividend Yield: 6.10%

5-year range yield:
2.00%
6.71%

Forward Dividend Yield: 5.46%

Payout Ratio: 41.06%

Payout Ratio Range:
15.12%
41.06%

Dividend Per Share: 3.42 CAD

Earnings Per Share: 8.32 CAD

P/E Ratio: 7.14

Exchange: TOR

Sector: Communication Services

Industry: Telecom Services

Volume: 83600

Ebitda: 1.0 billion

Market Capitalization: 2.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 21

DGR3: 3.20%

DGR5: 11.21%

DGR10: 11.65%

DGR20: 22.27%

Links: