CMO PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.62	0.63	0.61	0.62	0.62	-	38,500
Oct 22, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	65,405
Oct 21, 2026	0.60	0.62	0.56	0.61	0.61	-	113,301
Oct 20, 2026	0.62	0.62	0.60	0.61	0.61	-	244,100
Oct 19, 2026	0.62	0.63	0.60	0.61	0.61	-	178,400
Oct 15, 2026	0.60	0.62	0.60	0.61	0.61	-	21,600
Oct 14, 2026	0.61	0.62	0.60	0.61	0.61	-	24,400
Oct 12, 2026	0.62	0.62	0.60	0.61	0.61	-3.17%	14,900
Oct 9, 2026	0.63	0.63	0.60	0.63	0.63	3.28%	45,520
Oct 8, 2026	0.61	0.62	0.61	0.61	0.61	-	55,601
Oct 7, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	171,800
Oct 6, 2026	0.63	0.63	0.62	0.62	0.62	1.64%	138,200
Oct 5, 2026	0.61	0.63	0.61	0.61	0.61	-	34,300
Oct 2, 2026	0.63	0.63	0.61	0.61	0.61	-	267,600
Oct 1, 2026	0.62	0.63	0.60	0.61	0.61	1.67%	244,300
Sep 30, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	503,900
Sep 29, 2026	0.62	0.68	0.62	0.62	0.62	-1.59%	2,101,300
Sep 28, 2026	0.64	0.64	0.63	0.63	0.63	-	19,000
Sep 25, 2026	0.63	0.64	0.63	0.63	0.63	-	9,200
Sep 24, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	124,300
Sep 23, 2026	0.62	0.63	0.62	0.62	0.62	-	76,200
Sep 22, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	332,100
Sep 21, 2026	0.64	0.65	0.63	0.64	0.64	-	136,105
Sep 18, 2026	0.62	0.65	0.62	0.64	0.64	1.59%	289,800
Sep 17, 2026	0.62	0.65	0.62	0.63	0.63	-	178,404
Sep 16, 2026	0.63	0.65	0.62	0.63	0.63	-	160,401
Sep 15, 2026	0.63	0.67	0.63	0.63	0.63	1.61%	1,395,400
Sep 14, 2026	0.62	0.64	0.62	0.62	0.62	1.64%	445,405
Sep 11, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	1,516,003
Sep 10, 2026	0.66	0.66	0.63	0.65	0.65	-	1,017,201
Sep 9, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	672,100
Sep 8, 2026	0.66	0.72	0.66	0.67	0.67	3.08%	4,979,500
Sep 7, 2026	0.64	0.67	0.64	0.65	0.65	1.56%	315,973
Sep 4, 2026	0.64	0.66	0.64	0.64	0.64	-	134,201
Sep 3, 2026	0.67	0.69	0.63	0.64	0.64	-4.48%	1,423,500
Sep 2, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	93,773
Sep 1, 2026	0.68	0.71	0.68	0.69	0.69	-	207,002
Aug 31, 2026	0.70	0.70	0.68	0.69	0.69	-	105,700
Aug 28, 2026	0.70	0.71	0.69	0.69	0.69	-	335,803
Aug 27, 2026	0.69	0.73	0.69	0.69	0.69	1.47%	775,810
Aug 26, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	410,773
Aug 25, 2026	0.69	0.71	0.68	0.69	0.69	-	49,100
Aug 24, 2026	0.70	0.74	0.69	0.69	0.69	-4.17%	434,173
Aug 21, 2026	0.73	0.75	0.70	0.72	0.72	-	1,682,173
Aug 20, 2026	0.68	0.80	0.68	0.72	0.72	7.46%	4,950,583
Aug 19, 2026	0.66	0.69	0.66	0.67	0.67	1.52%	122,654
Aug 18, 2026	0.66	0.70	0.66	0.66	0.66	-2.94%	342,564
Aug 17, 2026	0.65	0.68	0.60	0.68	0.68	3.03%	666,037
Aug 14, 2026	0.67	0.68	0.65	0.66	0.66	-2.94%	621,600
Aug 13, 2026	0.69	0.70	0.67	0.68	0.68	-1.45%	149,900