Cogeco Communications Inc.
CCA.TOTSXCommunication Services● Active
$64.63
$-0.93(-1.42%)
Market Cap$2.7B
P/E Ratio—
52W High$77.4
52W Low$60.89
Cogeco Communications Inc.（CCA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cca.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$123.07
Jul 13, 2021
-47.5% from here
5-Year Low5Y
$50.78
Nov 14, 2023
+27.3% from low
IPO Priceadj.
$8.20
Aug 13, 1996
+688.2% since IPO
1 Year Ago
$67.43
Jun 9, 2025
-4.2% in 1Y
5 Years Ago
$117.79
Jun 8, 2021
-45.1% in 5Y
10 Years Ago
$67.73
Jun 8, 2016
-4.6% in 10Y
Historical Price Data · CCA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $65.67 | $66.01 | $64.63 | $64.63 | $64.63 | 65K | -1.58% |
| Jun 4, 2026 | $66.05 | $66.15 | $64.79 | $65.56 | $65.56 | 129K | -0.74% |
| Jun 3, 2026 | $65.66 | $65.98 | $65.42 | $65.81 | $65.81 | 82K | +0.23% |
| Jun 2, 2026 | $65.96 | $66.79 | $65.09 | $65.67 | $65.67 | 98K | -0.44% |
| Jun 1, 2026 | $66.48 | $66.99 | $64.76 | $65.97 | $65.97 | 179K | -0.77% |
| May 29, 2026 | $66.19 | $67.22 | $66.16 | $67.22 | $67.22 | 248K | +1.56% |
| May 28, 2026 | $65.66 | $66.69 | $65.52 | $66.32 | $66.32 | 246K | +1.01% |
| May 27, 2026 | $65.13 | $66.38 | $65.13 | $65.77 | $65.77 | 122K | +0.98% |
| May 26, 2026 | $65.33 | $65.73 | $65.00 | $65.09 | $65.09 | 93K | -0.37% |
| May 25, 2026 | $65.47 | $65.61 | $65.04 | $65.55 | $65.55 | 34K | +0.12% |
| May 22, 2026 | $64.50 | $65.56 | $63.78 | $65.39 | $65.39 | 248K | +1.38% |
| May 21, 2026 | $64.21 | $64.90 | $63.85 | $64.47 | $64.47 | 100K | +0.40% |
| May 20, 2026 | $63.84 | $64.38 | $63.69 | $64.24 | $64.24 | 278K | +0.63% |
| May 19, 2026 | $62.89 | $64.03 | $62.76 | $63.79 | $63.79 | 193K | +1.43% |
| May 15, 2026 | $63.10 | $63.31 | $62.75 | $62.80 | $62.80 | 336K | -0.48% |
| May 14, 2026 | $63.09 | $63.45 | $62.90 | $63.11 | $63.11 | 199K | +0.03% |
| May 13, 2026 | $63.02 | $63.51 | $62.65 | $62.90 | $62.90 | 231K | -0.19% |
| May 12, 2026 | $63.51 | $63.81 | $63.02 | $63.09 | $63.09 | 493K | -0.66% |
| May 11, 2026 | $63.88 | $64.55 | $63.41 | $63.41 | $63.41 | 239K | -0.74% |
| May 8, 2026 | $63.84 | $64.25 | $63.47 | $63.95 | $63.95 | 186K | +0.17% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CCA.TO
Jan 1 → Dec 31 · 6 years2026-3.3%$66.81 → $64.63
-3.3%
2025-1.7%$67.63 → $66.47
-1.7%
2024+13.4%$59.37 → $67.35
+13.4%
2023-23.7%$77.82 → $59.35
-23.7%
2022-23.2%$100.01 → $76.79
-23.2%
2021-14.5%$117.75 → $100.73
-14.5%
Best Year2024 · +13.4%
Worst Year2023 · -23.7%
Positive Years1 / 6
Avg Annual Return-8.8%
6Y Total Return-45.1%
6Y CAGR~-9.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in CCA.TO?
If you invested $1,000 in CCA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$954
Total Return-4.6%
CAGR~-0.5% / yr
Profit$-46
Based on Jun 8, 2016 · $67.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cogeco Communications Inc.（CCA.TO）所属板块为 Communication Services，主要交易场所为 TSX。本页行情快照中的最近价为 $64.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCA.TO 历史股价FMP 日线复权 OHLCV