CPSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.16	28.16	28.16	28.16	28.16	-0.33%	346
Oct 29, 2026	28.26	28.28	28.26	28.26	28.25	-0.02%	3,051
Oct 28, 2026	28.28	28.28	28.23	28.26	28.26	0.07%	3,080
Oct 27, 2026	28.19	28.27	28.19	28.24	28.24	0.14%	1,877
Oct 26, 2026	28.19	28.21	28.19	28.20	28.20	0.12%	1,152
Oct 23, 2026	28.22	28.22	28.17	28.17	28.17	-0.11%	1,494
Oct 22, 2026	28.16	28.20	28.16	28.20	28.20	-0.11%	1,043
Oct 21, 2026	28.22	28.23	28.21	28.23	28.23	0.09%	2,635
Oct 20, 2026	28.24	28.24	28.17	28.20	28.20	-0.07%	3,460
Oct 19, 2026	28.20	28.23	28.19	28.22	28.22	0.04%	4,908
Oct 16, 2026	28.21	28.23	28.13	28.21	28.21	-0.01%	4,257
Oct 15, 2026	28.21	28.21	28.21	28.21	28.21	0.08%	321
Oct 14, 2026	28.18	28.22	28.16	28.19	28.19	-0.14%	21,983
Oct 13, 2026	28.23	28.23	28.23	28.23	28.23	-0.04%	38
Oct 12, 2026	28.27	28.27	28.24	28.24	28.24	-0.04%	679
Oct 9, 2026	28.25	28.25	28.25	28.25	28.25	0.25%	111
Oct 8, 2026	28.18	28.18	28.18	28.18	28.18	-0.04%	214
Oct 7, 2026	28.19	28.19	28.19	28.19	28.19	-0.05%	300
Oct 6, 2026	28.19	28.21	28.19	28.21	28.21	0.05%	1,033
Oct 5, 2026	28.17	28.22	28.14	28.19	28.19	0.05%	3,514
Oct 2, 2026	28.17	28.18	28.17	28.18	28.18	0.17%	1,006
Oct 1, 2026	28.18	28.18	28.07	28.13	28.13	0.09%	28,430
Sep 30, 2026	28.10	28.14	28.10	28.10	28.10	0.08%	1,298
Sep 29, 2026	28.06	28.08	28.05	28.08	28.08	-0.07%	714
Sep 28, 2026	28.07	28.13	28.07	28.10	28.10	-0.14%	3,047
Sep 25, 2026	28.11	28.14	28.09	28.14	28.14	0.12%	872
Sep 24, 2026	28.06	28.11	28.06	28.11	28.11	0.02%	254
Sep 23, 2026	28.08	28.10	28.08	28.10	28.10	-0.13%	228
Sep 22, 2026	28.14	28.14	28.12	28.14	28.13	-	216
Sep 21, 2026	28.11	28.14	28.08	28.14	28.13	0.25%	1,928
Sep 18, 2026	28.07	28.07	28.07	28.07	28.07	0.20%	67
Sep 17, 2026	28.00	28.03	28.00	28.01	28.01	0.21%	762
Sep 16, 2026	28.01	28.02	27.95	27.95	27.95	-0.22%	4,160
Sep 15, 2026	27.99	28.01	27.99	28.01	28.01	-0.10%	1,270
Sep 14, 2026	28.01	28.07	27.99	28.04	28.04	-0.13%	1,218
Sep 11, 2026	28.05	28.08	28.05	28.08	28.08	0.18%	588
Sep 10, 2026	28.01	28.03	28.00	28.03	28.03	-0.16%	1,178
Sep 9, 2026	28.07	28.07	28.07	28.07	28.07	-0.08%	146
Sep 8, 2026	28.08	28.14	28.06	28.09	28.09	-0.13%	845
Sep 4, 2026	28.08	28.16	28.08	28.13	28.13	0.01%	6,054
Sep 3, 2026	28.09	28.17	28.06	28.12	28.12	0.12%	16,510
Sep 2, 2026	28.09	28.09	28.09	28.09	28.09	0.17%	622
Sep 1, 2026	28.10	28.10	28.01	28.04	28.04	-0.17%	9,637
Aug 31, 2026	28.11	28.11	28.09	28.09	28.09	-0.03%	1,805
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