CMO PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.83	0.89	0.83	0.83	0.83	-1.19%	1,520,101
Mar 18, 2026	0.86	0.86	0.81	0.84	0.84	-2.33%	1,296,200
Mar 17, 2026	0.88	0.92	0.84	0.86	0.86	-2.27%	4,821,211
Mar 16, 2026	0.80	1.01	0.78	0.88	0.88	10.00%	15,947,404
Mar 13, 2026	0.83	0.85	0.78	0.80	0.80	-3.61%	1,413,745
Mar 12, 2026	0.85	0.88	0.78	0.83	0.83	-1.19%	2,147,132
Mar 11, 2026	0.91	0.94	0.84	0.84	0.84	-6.67%	5,750,361
Mar 10, 2026	0.86	1.05	0.85	0.90	0.90	7.14%	20,515,450
Mar 9, 2026	0.79	0.90	0.76	0.84	0.84	-2.33%	10,469,102
Mar 6, 2026	0.66	0.86	0.65	0.86	0.86	30.30%	9,729,535
Mar 5, 2026	0.70	0.75	0.66	0.66	0.66	-	2,047,004
Mar 4, 2026	0.68	0.70	0.61	0.66	0.66	-8.33%	4,162,734
Mar 2, 2026	0.58	0.72	0.48	0.72	0.72	30.91%	9,061,252
Feb 27, 2026	0.45	0.55	0.45	0.55	0.55	30.95%	2,015,483
Feb 26, 2026	0.38	0.43	0.38	0.42	0.42	5.00%	81,200
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