COGECO COMMUNICATIONS INC - Price History
Monthly price history for CCA.TO (COGECO COMMUNICATIONS INC)
Date | Adjusted price | Real 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
Dividend Yield: 0.06%
Forward Dividend Yield: 6.05%
Payout Ratio: 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 billionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 9.25%
DGR5: 9.35%
DGR10: 10.34%