CMO PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.72	0.72	0.69	0.69	0.69	-2.82%	150,900
Aug 10, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	739,701
Aug 7, 2026	0.67	0.68	0.66	0.68	0.68	-	228,025
Aug 6, 2026	0.69	0.69	0.66	0.68	0.68	-1.45%	561,200
Aug 5, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	384,500
Aug 4, 2026	0.71	0.73	0.70	0.70	0.70	-1.41%	319,200
Aug 3, 2026	0.72	0.72	0.70	0.71	0.71	-	528,140
Jul 31, 2026	0.66	0.74	0.66	0.71	0.71	-4.05%	968,500
Jul 30, 2026	0.76	0.76	0.73	0.74	0.74	-2.63%	351,100
Jul 27, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	396,900
Jul 24, 2026	0.74	0.79	0.74	0.75	0.75	-	567,400
Jul 23, 2026	0.75	0.78	0.75	0.75	0.75	1.35%	202,700
Jul 22, 2026	0.80	0.80	0.56	0.74	0.74	-6.33%	951,500