CPSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	27.62	27.62	27.62	27.62	27.62	0.07%	11
May 20, 2026	27.60	27.60	27.60	27.60	27.60	0.04%	73
May 19, 2026	27.59	27.59	27.59	27.59	27.59	-	80
May 18, 2026	27.55	27.59	27.55	27.59	27.59	0.09%	12,025
May 15, 2026	27.59	27.59	27.55	27.56	27.56	-0.13%	1,059
May 14, 2026	27.55	27.60	27.55	27.60	27.60	0.10%	2,864
May 13, 2026	27.59	27.59	27.57	27.57	27.57	0.07%	2,060
May 12, 2026	27.53	27.55	27.53	27.55	27.55	0.05%	4,468
May 11, 2026	27.52	27.54	27.52	27.54	27.54	0.02%	564
May 8, 2026	27.53	27.53	27.53	27.53	27.53	0.09%	50
May 7, 2026	27.50	27.54	27.50	27.51	27.51	-0.13%	479
May 6, 2026	27.54	27.54	27.50	27.54	27.54	0.11%	1,305
May 5, 2026	27.51	27.51	27.51	27.51	27.51	0.24%	674
May 4, 2026	27.50	27.50	27.45	27.45	27.45	-0.18%	1,398
May 1, 2026	27.48	27.50	27.48	27.50	27.50	0.16%	2,268
Apr 30, 2026	27.41	27.45	27.41	27.45	27.45	0.15%	1,062
Apr 29, 2026	27.41	27.41	27.41	27.41	27.41	-0.02%	-
Apr 28, 2026	27.41	27.42	27.41	27.42	27.42	0.02%	354
Apr 27, 2026	27.40	27.41	27.39	27.41	27.41	-0.04%	5,377
Apr 24, 2026	27.40	27.42	27.40	27.42	27.42	0.18%	993
Apr 23, 2026	27.38	27.38	27.37	27.37	27.37	-0.15%	641
Apr 22, 2026	27.41	27.41	27.41	27.41	27.41	0.11%	4
Apr 21, 2026	27.38	27.38	27.38	27.38	27.38	-0.06%	30
Apr 20, 2026	27.40	27.40	27.40	27.40	27.40	-0.01%	44
Apr 17, 2026	27.36	27.40	27.36	27.40	27.40	0.23%	480
Apr 16, 2026	27.34	27.34	27.34	27.34	27.34	0.07%	66
Apr 15, 2026	27.29	27.32	27.29	27.32	27.32	0.13%	1,085
Apr 14, 2026	27.27	27.28	27.27	27.28	27.28	0.09%	499
Apr 13, 2026	27.26	27.26	27.26	27.26	27.26	0.13%	12
Apr 10, 2026	27.21	27.22	27.21	27.22	27.22	0.11%	249
Apr 9, 2026	27.19	27.19	27.19	27.19	27.19	0.09%	234
Apr 8, 2026	27.13	27.17	27.12	27.17	27.17	0.62%	1,262
Apr 7, 2026	27.00	27.00	27.00	27.00	27.00	-0.03%	45
Apr 6, 2026	26.96	27.01	26.96	27.01	27.01	0.13%	415
Apr 2, 2026	26.93	26.97	26.93	26.97	26.97	-	415
Apr 1, 2026	26.96	26.97	26.95	26.97	26.97	0.30%	3,031
Mar 31, 2026	26.86	26.94	26.86	26.89	26.89	0.58%	2,255
Mar 30, 2026	26.73	26.74	26.73	26.74	26.73	-0.13%	721
Mar 27, 2026	26.78	26.78	26.77	26.77	26.77	-0.24%	345
Mar 26, 2026	26.92	26.92	26.84	26.84	26.84	-0.46%	2,202
Mar 25, 2026	26.96	26.96	26.96	26.96	26.96	0.20%	-
Mar 24, 2026	26.93	26.93	26.91	26.91	26.91	-0.20%	193
Mar 23, 2026	26.93	27.00	26.92	26.96	26.96	0.31%	2,252
Mar 20, 2026	26.88	26.88	26.86	26.88	26.88	-0.29%	5,023
Mar 19, 2026	26.91	26.96	26.90	26.96	26.96	-0.13%	1,470
Mar 18, 2026	26.94	26.99	26.94	26.99	26.99	-0.24%	300
Mar 17, 2026	27.02	27.06	27.02	27.06	27.06	0.09%	140
Mar 16, 2026	26.99	27.03	26.98	27.03	27.03	0.22%	300
Mar 13, 2026	26.99	27.03	26.93	26.97	26.97	-0.09%	1,025
Mar 12, 2026	27.04	27.06	26.95	27.00	27.00	-0.28%	1,546