CPSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	27.74	27.75	27.71	27.73	27.73	0.22%	1,592
Jun 17, 2026	27.73	27.73	27.67	27.67	27.67	-0.13%	550
Jun 16, 2026	27.73	27.73	27.70	27.71	27.71	-0.08%	9,249
Jun 15, 2026	27.72	27.73	27.72	27.73	27.73	0.12%	921
Jun 12, 2026	27.66	27.70	27.66	27.70	27.70	0.07%	100
Jun 11, 2026	27.59	27.68	27.59	27.68	27.68	0.18%	601
Jun 10, 2026	27.59	27.66	27.59	27.63	27.63	-0.11%	1,256
Jun 9, 2026	27.65	27.66	27.65	27.66	27.66	-0.05%	863
Jun 8, 2026	27.64	27.67	27.64	27.67	27.67	0.04%	443
Jun 5, 2026	27.66	27.68	27.66	27.66	27.66	-0.13%	707
Jun 4, 2026	27.73	27.73	27.70	27.70	27.70	0.02%	2,706
Jun 3, 2026	27.69	27.69	27.69	27.69	27.69	-	2,335
Jun 2, 2026	27.66	27.69	27.65	27.69	27.69	0.09%	10,188
Jun 1, 2026	27.66	27.67	27.65	27.67	27.67	-0.07%	3,610
May 29, 2026	27.65	27.69	27.64	27.69	27.69	0.14%	21,304