CMO PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	-	186,700
Feb 24, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	59,300
Feb 23, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	38,400
Feb 20, 2026	0.38	0.40	0.38	0.40	0.40	-	23,318
Feb 19, 2026	0.39	0.40	0.39	0.40	0.40	-	8,350
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	-	137,400
Feb 17, 2026	0.39	0.40	0.38	0.40	0.40	-	94,764
Feb 16, 2026	0.41	0.41	0.39	0.40	0.40	-	47,631
Feb 13, 2026	0.39	0.40	0.38	0.40	0.40	-2.44%	77,801
Feb 12, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	111,600
Feb 11, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	1,523,402
Feb 10, 2026	0.42	0.42	0.38	0.38	0.38	-5.00%	2,015,100
Feb 9, 2026	0.39	0.42	0.36	0.40	0.40	-	189,400
Feb 6, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	25,600
Feb 5, 2026	0.42	0.42	0.41	0.41	0.41	-	56,000
Feb 4, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	40,000
Feb 3, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	45,952
Feb 2, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	37,000
Jan 30, 2026	0.41	0.43	0.40	0.41	0.41	-2.38%	2,300
Jan 29, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	15,610
Jan 28, 2026	0.47	0.47	0.39	0.40	0.40	-14.89%	282,400
Jan 27, 2026	0.48	0.48	0.43	0.47	0.47	-	131,300
Jan 26, 2026	0.45	0.48	0.45	0.47	0.47	-2.08%	89,700
Jan 23, 2026	0.52	0.52	0.47	0.48	0.48	-7.69%	294,729
Jan 22, 2026	0.44	0.52	0.44	0.52	0.52	18.18%	392,420
Jan 21, 2026	0.44	0.45	0.43	0.44	0.44	-	162,501
Jan 20, 2026	0.44	0.46	0.42	0.44	0.44	-	41,000
Jan 19, 2026	0.39	0.44	0.39	0.44	0.44	7.32%	267,100
Jan 16, 2026	0.42	0.44	0.38	0.41	0.41	-6.82%	93,200
Jan 15, 2026	0.38	0.44	0.38	0.44	0.44	15.79%	449,804
Jan 14, 2026	0.34	0.38	0.34	0.38	0.38	8.57%	86,600
Jan 13, 2026	0.35	0.35	0.34	0.35	0.35	-5.41%	35,500
Jan 12, 2026	0.36	0.37	0.34	0.37	0.37	-	60,101
Jan 9, 2026	0.35	0.37	0.34	0.37	0.37	2.78%	43,300
Jan 8, 2026	0.35	0.36	0.34	0.36	0.36	-	8,501
Jan 7, 2026	0.37	0.37	0.35	0.36	0.36	-5.26%	133,700
Jan 6, 2026	0.40	0.40	0.38	0.38	0.38	-	3,302
Jan 5, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	7,600
Dec 30, 2025	0.37	0.39	0.36	0.39	0.39	8.33%	73,772
Dec 29, 2025	0.34	0.36	0.30	0.36	0.36	2.86%	20,998
Dec 26, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	25,501
Dec 25, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	37,400
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	5,600
Dec 23, 2025	0.37	0.38	0.34	0.37	0.37	-5.13%	190,000
Dec 22, 2025	0.38	0.39	0.35	0.39	0.39	2.63%	28,300
Dec 19, 2025	0.35	0.39	0.35	0.38	0.38	2.70%	16,500
Dec 18, 2025	0.39	0.40	0.30	0.37	0.37	-9.76%	106,301
Dec 17, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	3,200
Dec 16, 2025	0.38	0.41	0.36	0.40	0.40	-2.44%	28,800
Dec 15, 2025	0.41	0.42	0.35	0.41	0.41	2.50%	34,400