CPSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	28.10	28.10	28.07	28.10	-	-	6
Aug 28, 2026	28.09	28.10	28.06	28.10	28.10	-0.15%	538
Aug 27, 2026	28.07	28.14	28.07	28.14	28.14	0.18%	5,077
Aug 26, 2026	28.11	28.12	28.09	28.09	28.09	0.11%	8,028
Aug 25, 2026	28.12	28.12	28.03	28.06	28.06	0.04%	9,010
Aug 24, 2026	28.06	28.09	28.05	28.05	28.05	-0.12%	4,052
Aug 21, 2026	28.07	28.10	28.07	28.08	28.08	0.09%	6,222
Aug 20, 2026	28.08	28.09	28.05	28.05	28.05	-0.13%	5,414
Aug 19, 2026	28.09	28.09	28.09	28.09	28.09	-0.04%	90
Aug 18, 2026	28.09	28.11	28.09	28.10	28.10	-	670
Aug 17, 2026	28.15	28.15	28.09	28.10	28.10	-0.09%	12,390
Aug 14, 2026	28.13	28.16	28.13	28.13	28.13	-0.02%	1,159
Aug 13, 2026	28.13	28.15	28.13	28.13	28.13	0.14%	8,709
Aug 12, 2026	28.06	28.14	28.06	28.09	28.09	0.07%	4,208
Aug 11, 2026	28.10	28.11	28.05	28.07	28.07	0.02%	5,856
Aug 10, 2026	28.06	28.10	28.03	28.07	28.07	-0.20%	8,121
Aug 7, 2026	28.12	28.12	28.07	28.12	28.12	0.18%	6,223
Aug 6, 2026	28.09	28.09	28.07	28.07	28.07	0.01%	34,294
Aug 5, 2026	28.07	28.11	28.07	28.07	28.07	0.13%	23,353
Aug 4, 2026	28.02	28.10	28.02	28.03	28.03	0.15%	26,802
Aug 3, 2026	27.92	28.04	27.92	27.99	27.99	0.26%	194,978
Jul 31, 2026	27.92	27.92	27.89	27.92	27.92	0.17%	6,935
Jul 30, 2026	27.94	27.94	27.86	27.87	27.87	0.02%	15,213
Jul 29, 2026	27.90	27.90	27.86	27.87	27.87	-0.11%	10,846
Jul 28, 2026	27.87	27.90	27.87	27.90	27.90	0.07%	1,664
Jul 27, 2026	27.88	27.88	27.88	27.88	27.88	-	51
Jul 24, 2026	27.88	27.88	27.88	27.88	27.87	0.05%	6
Jul 23, 2026	27.85	27.86	27.85	27.86	27.86	0.07%	5,285
Jul 22, 2026	27.85	27.85	27.84	27.84	27.84	-0.07%	732
Jul 21, 2026	27.88	27.88	27.86	27.86	27.86	0.04%	251
Jul 20, 2026	27.85	27.87	27.83	27.85	27.85	0.05%	1,725
Jul 17, 2026	27.84	27.84	27.84	27.84	27.84	0.02%	98
Jul 16, 2026	27.84	27.84	27.83	27.83	27.83	-0.04%	495
Jul 15, 2026	27.84	27.84	27.83	27.84	27.84	-	2,232
Jul 14, 2026	27.84	27.86	27.82	27.84	27.84	-	20,011
Jul 13, 2026	27.83	27.86	27.83	27.84	27.84	0.05%	973
Jul 10, 2026	27.83	27.83	27.83	27.83	27.83	0.04%	793
Jul 9, 2026	27.82	27.82	27.80	27.82	27.82	0.02%	6,871
Jul 8, 2026	27.79	27.81	27.78	27.81	27.81	-	566
Jul 7, 2026	27.79	27.81	27.79	27.81	27.81	0.02%	215
Jul 6, 2026	27.79	27.82	27.79	27.81	27.81	0.06%	3,633
Jul 2, 2026	27.77	27.79	27.77	27.79	27.79	0.05%	3,637
Jul 1, 2026	27.75	27.79	27.75	27.78	27.78	0.05%	9,725
Jun 30, 2026	27.73	27.77	27.73	27.76	27.76	0.07%	2,126
Jun 29, 2026	27.74	27.76	27.73	27.74	27.74	0.07%	4,283
Jun 26, 2026	27.68	27.72	27.68	27.72	27.72	0.07%	10,018
Jun 25, 2026	27.71	27.71	27.69	27.70	27.70	-0.04%	5,638
Jun 24, 2026	27.69	27.71	27.69	27.71	27.71	-	3,644
Jun 23, 2026	27.69	27.71	27.69	27.71	27.71	-0.13%	498
Jun 22, 2026	27.73	27.75	27.71	27.75	27.75	0.05%	3,699