COGECO COMMUNICATIONS INC - Price History

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

DateAdjusted priceReal price
April 2024 CA$57.34 CA$57.34
March 2024 CA$60.08 CA$60.08
February 2024 CA$59.72 CA$59.72
January 2024 CA$62.05 CA$62.05
December 2023 CA$58.53 CA$59.35
November 2023 CA$51.37 CA$52.09
October 2023 CA$52.99 CA$54.62
September 2023 CA$61 CA$62.87
August 2023 CA$64.71 CA$66.70
July 2023 CA$64.82 CA$66.81
June 2023 CA$67.80 CA$70.69
May 2023 CA$61.50 CA$64.13
April 2023 CA$62.97 CA$65.66
March 2023 CA$62.38 CA$65.83
February 2023 CA$66.37 CA$70.05
January 2023 CA$65.14 CA$68.75
December 2022 CA$71.92 CA$76.79
November 2022 CA$70.49 CA$75.26
October 2022 CA$64.37 CA$69.48
September 2022 CA$66.80 CA$72.11
August 2022 CA$74.49 CA$80.41
July 2022 CA$76.79 CA$82.89
June 2022 CA$80 CA$87.07
May 2022 CA$96.70 CA$105.25
April 2022 CA$96.93 CA$105.50
March 2022 CA$94.47 CA$103.48
February 2022 CA$92.39 CA$101.20
January 2022 CA$95.26 CA$104.34
December 2021 CA$91.02 CA$100.42
November 2021 CA$88.49 CA$97.63
October 2021 CA$95.66 CA$106.29
September 2021 CA$101.30 CA$112.56
August 2021 CA$104.40 CA$116.01
July 2021 CA$106.31 CA$118.13
June 2021 CA$108.50 CA$121.21
May 2021 CA$103.85 CA$116.02
April 2021 CA$104.50 CA$116.75
March 2021 CA$105.05 CA$118
February 2021 CA$102.44 CA$115.07
January 2021 CA$97.03 CA$108.99
December 2020 CA$86.61 CA$97.86
November 2020 CA$83.20 CA$94.01
October 2020 CA$81.56 CA$92.80
September 2020 CA$95.96 CA$109.19
August 2020 CA$85.94 CA$97.78
July 2020 CA$89.73 CA$102.10
June 2020 CA$85.46 CA$97.81
May 2020 CA$89.84 CA$102.82
April 2020 CA$89.91 CA$102.91
March 2020 CA$82.92 CA$95.47
February 2020 CA$92.25 CA$106.22
January 2020 CA$90.24 CA$103.90
December 2019 CA$97.78 CA$113.20
November 2019 CA$99.10 CA$114.73
October 2019 CA$97.82 CA$113.85
September 2019 CA$91.74 CA$106.77
August 2019 CA$89.91 CA$104.64
July 2019 CA$89.55 CA$104.23
June 2019 CA$80.51 CA$94.18
May 2019 CA$79.25 CA$92.70
April 2019 CA$76.06 CA$88.97
March 2019 CA$72.52 CA$85.34
February 2019 CA$69.93 CA$82.29
January 2019 CA$63.66 CA$74.91
December 2018 CA$55.50 CA$65.78
November 2018 CA$54.50 CA$64.60
October 2018 CA$54.02 CA$64.55
September 2018 CA$54.15 CA$64.70
August 2018 CA$54.21 CA$64.77
July 2018 CA$59.08 CA$70.60
June 2018 CA$54.13 CA$65.12
May 2018 CA$56.56 CA$68.05
April 2018 CA$56.86 CA$68.41
March 2018 CA$58.23 CA$70.54
February 2018 CA$59.70 CA$72.32
January 2018 CA$62.90 CA$76.20
December 2017 CA$70.95 CA$86.48
November 2017 CA$75.53 CA$92.06
October 2017 CA$75.69 CA$92.75
September 2017 CA$75.09 CA$92.02
August 2017 CA$76.26 CA$93.45
July 2017 CA$71.08 CA$87.10
June 2017 CA$64.32 CA$79.21
May 2017 CA$64.13 CA$78.98
April 2017 CA$63.43 CA$78.11
March 2017 CA$57.37 CA$71.05
February 2017 CA$57.97 CA$71.80
January 2017 CA$57.33 CA$71
December 2016 CA$53.16 CA$66.24
November 2016 CA$51.80 CA$64.55
October 2016 CA$49.86 CA$62.56
September 2016 CA$51.61 CA$64.76
August 2016 CA$50.56 CA$63.45
July 2016 CA$51.21 CA$64.26
June 2016 CA$53.69 CA$67.80
May 2016 CA$54.35 CA$68.63
April 2016 CA$49.51 CA$62.52
March 2016 CA$54.51 CA$69.26
February 2016 CA$49.92 CA$63.43
January 2016 CA$49.78 CA$63.25
December 2015 CA$48.31 CA$61.77
November 2015 CA$50.76 CA$64.90
October 2015 CA$52.52 CA$67.53
September 2015 CA$50.17 CA$64.50
August 2015 CA$51.65 CA$66.41
July 2015 CA$56.92 CA$73.19
June 2015 CA$55.91 CA$72.24
May 2015 CA$50.96 CA$65.84
April 2015 CA$53.49 CA$69.11
March 2015 CA$52.29 CA$67.91
February 2015 CA$57.34 CA$74.47
January 2015 CA$56.21 CA$73
December 2014 CA$54.91 CA$71.64
November 2014 CA$49.80 CA$64.98
October 2014 CA$46.84 CA$61.46
September 2014 CA$43.62 CA$57.23
August 2014 CA$47.79 CA$62.70
July 2014 CA$46.20 CA$60.62
June 2014 CA$44.82 CA$59.09
May 2014 CA$47.47 CA$62.58
April 2014 CA$45.51 CA$60
March 2014 CA$43.28 CA$57.35
February 2014 CA$40.87 CA$54.15
January 2014 CA$38.39 CA$50.87
December 2013 CA$36 CA$47.98
November 2013 CA$36.04 CA$48.04
October 2013 CA$36.77 CA$49.30
September 2013 CA$36.12 CA$48.44
August 2013 CA$36.06 CA$48.36
July 2013 CA$36.84 CA$49.40
June 2013 CA$33.32 CA$44.91
May 2013 CA$33.45 CA$45.08
April 2013 CA$33.27 CA$44.84
March 2013 CA$33.65 CA$45.62
February 2013 CA$31.61 CA$42.86
January 2013 CA$31.50 CA$42.71
December 2012 CA$27.89 CA$38.05
November 2012 CA$27.56 CA$37.59
October 2012 CA$27.78 CA$38.16
September 2012 CA$27.16 CA$37.30
August 2012 CA$26.70 CA$36.67
July 2012 CA$26.34 CA$36.18
June 2012 CA$33.50 CA$46.33
May 2012 CA$33.29 CA$46.04
April 2012 CA$35.43 CA$49
March 2012 CA$37.65 CA$52.34
February 2012 CA$35.05 CA$48.73
January 2012 CA$34.56 CA$48.30
December 2011 CA$36.74 CA$51.35
November 2011 CA$36.38 CA$50.85
October 2011 CA$33.76 CA$47.43
September 2011 CA$33.99 CA$47.75
August 2011 CA$32.92 CA$46.25
July 2011 CA$34.23 CA$48.08
June 2011 CA$32.18 CA$45.40
May 2011 CA$31.58 CA$44.55
April 2011 CA$32.18 CA$45.40
March 2011 CA$31.78 CA$45.01
February 2011 CA$30.14 CA$42.68
January 2011 CA$30.14 CA$42.68
December 2010 CA$28.85 CA$41.02
November 2010 CA$27.43 CA$39
October 2010 CA$27.31 CA$39
September 2010 CA$25.57 CA$36.51
August 2010 CA$25.09 CA$35.82
July 2010 CA$24.37 CA$34.80
June 2010 CA$23.94 CA$34.32
May 2010 CA$23.42 CA$33.57
April 2010 CA$24.64 CA$35.32
March 2010 CA$28.68 CA$41.28
February 2010 CA$28.14 CA$40.50
January 2010 CA$27.63 CA$39.76
December 2009 CA$24.23 CA$35
November 2009 CA$23.37 CA$33.75
October 2009 CA$21.35 CA$30.98
September 2009 CA$20.90 CA$30.32
August 2009 CA$18.70 CA$27.13
July 2009 CA$19.75 CA$28.65
June 2009 CA$19.44 CA$28.32
May 2009 CA$18.53 CA$27
April 2009 CA$20.08 CA$29.25
March 2009 CA$21.53 CA$31.50
February 2009 CA$21.49 CA$31.43
January 2009 CA$23.60 CA$34.52
December 2008 CA$23.51 CA$34.51
November 2008 CA$21.22 CA$31.15
October 2008 CA$21.21 CA$31.26
September 2008 CA$27.04 CA$39.85
August 2008 CA$29.86 CA$44
July 2008 CA$27.55 CA$40.60
June 2008 CA$25.04 CA$37
May 2008 CA$27.42 CA$40.51
April 2008 CA$26.68 CA$39.42
March 2008 CA$24.30 CA$35.99
February 2008 CA$24.51 CA$36.30
January 2008 CA$26.29 CA$38.94
December 2007 CA$32.20 CA$47.81
November 2007 CA$29.57 CA$43.91
October 2007 CA$33.10 CA$49.25
September 2007 CA$29.57 CA$44
August 2007 CA$30.85 CA$45.90
July 2007 CA$31.25 CA$46.50
June 2007 CA$30.87 CA$46
May 2007 CA$28.69 CA$42.75
April 2007 CA$29.21 CA$43.53
March 2007 CA$27.71 CA$41.35
February 2007 CA$28.34 CA$42.30
January 2007 CA$27.06 CA$40.38
December 2006 CA$21.74 CA$32.49
November 2006 CA$20.14 CA$30.10
October 2006 CA$19.50 CA$29.15
September 2006 CA$17.29 CA$25.88
August 2006 CA$16.86 CA$25.24
July 2006 CA$15.84 CA$23.70
June 2006 CA$13.93 CA$20.88
May 2006 CA$19.47 CA$29.20
April 2006 CA$19.61 CA$29.40
March 2006 CA$18.75 CA$28.15
February 2006 CA$18.35 CA$27.55
January 2006 CA$18.05 CA$27.10
December 2005 CA$16.29 CA$24.50
November 2005 CA$15.59 CA$23.44
October 2005 CA$16.73 CA$25.20
September 2005 CA$20.33 CA$30.62
August 2005 CA$21.54 CA$32.45
July 2005 CA$21.05 CA$31.70
June 2005 CA$17.97 CA$27.10
May 2005 CA$17.14 CA$25.85
April 2005 CA$16.91 CA$25.50
March 2005 CA$16.56 CA$25
February 2005 CA$16.95 CA$25.59
January 2005 CA$16.93 CA$25.55
December 2004 CA$16.98 CA$25.65
November 2004 CA$15.62 CA$23.60
October 2004 CA$14.76 CA$22.30
September 2004 CA$14.39 CA$21.75
August 2004 CA$13.49 CA$20.39
July 2004 CA$13.20 CA$19.95
June 2004 CA$14.55 CA$22
May 2004 CA$14.35 CA$21.70
April 2004 CA$13.66 CA$20.65
March 2004 CA$12.88 CA$19.47
February 2004 CA$13.49 CA$20.40
January 2004 CA$12.96 CA$19.60
December 2003 CA$11.08 CA$16.75
November 2003 CA$10.22 CA$15.45
October 2003 CA$10.97 CA$16.59
September 2003 CA$11.90 CA$18
August 2003 CA$10.91 CA$16.50
July 2003 CA$11.80 CA$17.84
June 2003 CA$12.07 CA$18.25
May 2003 CA$11.51 CA$17.40
April 2003 CA$10.85 CA$16.40
March 2003 CA$8.98 CA$13.57
February 2003 CA$6.69 CA$10.12
January 2003 CA$7.76 CA$11.74
December 2002 CA$6.45 CA$9.75
November 2002 CA$7.21 CA$10.90
October 2002 CA$6.61 CA$10
September 2002 CA$6.32 CA$9.55
August 2002 CA$7.61 CA$11.50
July 2002 CA$6.68 CA$10.10
June 2002 CA$10.32 CA$15.60
May 2002 CA$11.26 CA$17.02
April 2002 CA$11.58 CA$17.50
March 2002 CA$13.69 CA$20.70
February 2002 CA$14.35 CA$21.70
January 2002 CA$14.72 CA$22.25
December 2001 CA$14.26 CA$21.59
November 2001 CA$14.53 CA$22
October 2001 CA$12.88 CA$19.50
September 2001 CA$16.22 CA$24.64
August 2001 CA$17.74 CA$26.95
July 2001 CA$19.92 CA$30.25
June 2001 CA$19 CA$28.85
May 2001 CA$18.34 CA$27.85
April 2001 CA$16.46 CA$25
March 2001 CA$16.76 CA$25.45
February 2001 CA$19.42 CA$29.50
January 2001 CA$22.02 CA$33.45
December 2000 CA$22.49 CA$34.20
November 2000 CA$19.04 CA$28.95
October 2000 CA$22.31 CA$33.95
September 2000 CA$27.66 CA$42.10
August 2000 CA$27.93 CA$42.50
July 2000 CA$24.71 CA$37.60
June 2000 CA$23.62 CA$36
May 2000 CA$22.47 CA$34.25
April 2000 CA$24.27 CA$37
March 2000 CA$28.13 CA$42.95
February 2000 CA$28.98 CA$44.25
January 2000 CA$20.37 CA$31.10
December 1999 CA$17.59 CA$26.90
November 1999 CA$14.97 CA$22.90
October 1999 CA$14.18 CA$21.75
September 1999 CA$14.83 CA$22.75
August 1999 CA$15.19 CA$23.30
July 1999 CA$16.30 CA$25
June 1999 CA$16.98 CA$26.10
May 1999 CA$19.51 CA$30
April 1999 CA$19.19 CA$29.50
March 1999 CA$17.24 CA$26.55
February 1999 CA$15.42 CA$23.75
January 1999 CA$16.39 CA$25.25
December 1998 CA$14.90 CA$23
November 1998 CA$12.53 CA$19.35
October 1998 CA$10.97 CA$17
September 1998 CA$8.97 CA$13.90
August 1998 CA$9.46 CA$14.65
July 1998 CA$10.55 CA$16.35
June 1998 CA$9.84 CA$15.30
May 1998 CA$9.90 CA$15.40
April 1998 CA$9.45 CA$14.70
March 1998 CA$9.48 CA$14.80
February 1998 CA$8.97 CA$14
January 1998 CA$8.58 CA$13.45
December 1997 CA$8.61 CA$13.50
November 1997 CA$6.86 CA$10.75
October 1997 CA$7.39 CA$11.65
September 1997 CA$7.68 CA$12.10
August 1997 CA$6.92 CA$10.90
July 1997 CA$7.64 CA$12.05
June 1997 CA$7.10 CA$11.25
May 1997 CA$6.28 CA$9.95
April 1997 CA$6.25 CA$9.90
March 1997 CA$6.49 CA$10.35
February 1997 CA$6.49 CA$10.35
January 1997 CA$5.87 CA$9.35
December 1996 CA$5.42 CA$8.70
November 1996 CA$5.61 CA$9
October 1996 CA$5.73 CA$9.25
September 1996 CA$5.39 CA$8.70
August 1996 CA$5.08 CA$8.20
July 1996 CA$5.08 CA$8.50
June 1996 CA$4.93 CA$8.25
May 1996 CA$4.78 CA$8
April 1996 CA$4.84 CA$8.15
March 1996 CA$4.90 CA$8.25
February 1996 CA$4.53 CA$7.62
January 1996 CA$4.72 CA$8
December 1995 CA$5.17 CA$8.75
November 1995 CA$5.46 CA$9.25
October 1995 CA$5.06 CA$8.62
September 1995 CA$4.77 CA$8.12
August 1995 CA$4.92 CA$8.38
July 1995 CA$5.36 CA$9.12
June 1995 CA$5.18 CA$8.88
May 1995 CA$4.45 CA$7.62
April 1995 CA$4.64 CA$8
March 1995 CA$4.78 CA$8.25
February 1995 CA$4.64 CA$8
January 1995 CA$4.78 CA$8.25
December 1994 CA$5.19 CA$9
November 1994 CA$5.33 CA$9.25
October 1994 CA$5.77 CA$10
September 1994 CA$5.90 CA$10.25
August 1994 CA$6.04 CA$10.50
July 1994 CA$5.88 CA$10.88
June 1994 CA$5.73 CA$10.62
May 1994 CA$5.80 CA$10.75
April 1994 CA$6.20 CA$11.50
March 1994 CA$6.66 CA$12.38
February 1994 CA$6.80 CA$12.62
January 1994 CA$6.46 CA$12
December 1993 CA$6.04 CA$11.25
November 1993 CA$6.04 CA$11.25
October 1993 CA$6.22 CA$11.62
September 1993 CA$5.68 CA$10.62
August 1993 CA$5.75 CA$10.75
July 1993 CA$5.48 CA$10.25

CCA.TO

List: canada

Price: CA$55.70

52 week price:
50.78
72.56

Dividend Yield: 0.06%

5-year range yield:
0.06%
6.71%

Forward Dividend Yield: 6.05%

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: 7.27

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: 9.25%

DGR5: 9.35%

DGR10: 10.34%

Links: