CMO PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.74	0.74	0.71	0.71	0.71	-1.39%	318,900
Apr 29, 2026	0.77	0.77	0.70	0.72	0.72	-5.26%	3,315,700
Apr 28, 2026	0.80	0.82	0.76	0.76	0.76	-2.56%	1,568,400
Apr 27, 2026	0.80	0.83	0.75	0.78	0.78	-1.27%	2,509,901
Apr 24, 2026	0.78	0.86	0.78	0.79	0.79	3.95%	7,030,003
Apr 23, 2026	0.73	0.84	0.72	0.76	0.76	1.33%	4,291,202
Apr 22, 2026	0.72	0.79	0.70	0.75	0.75	10.29%	2,789,434
Apr 21, 2026	0.70	0.73	0.68	0.68	0.68	-2.86%	502,200
Apr 20, 2026	0.69	0.70	0.69	0.70	0.70	-	16,500
Apr 17, 2026	0.69	0.70	0.68	0.70	0.70	-	79,300
Apr 16, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	56,300
Apr 10, 2026	0.69	0.70	0.67	0.69	0.69	-	353,600
Apr 9, 2026	0.71	0.72	0.69	0.69	0.69	-1.43%	385,300
Apr 8, 2026	0.72	0.74	0.65	0.70	0.70	-	1,835,809
Apr 7, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	517,100
Apr 3, 2026	0.71	0.72	0.68	0.69	0.69	-1.43%	372,500
Apr 2, 2026	0.71	0.71	0.68	0.70	0.70	-	415,100
Apr 1, 2026	0.72	0.74	0.70	0.70	0.70	-	1,623,200
Mar 31, 2026	0.70	0.73	0.69	0.70	0.70	-	404,300
Mar 30, 2026	0.70	0.72	0.63	0.70	0.70	-	2,569,041
Mar 27, 2026	0.71	0.72	0.69	0.70	0.70	-	510,500
Mar 26, 2026	0.72	0.77	0.69	0.70	0.70	-2.78%	2,084,000
Mar 25, 2026	0.72	0.75	0.69	0.72	0.72	1.41%	1,856,901
Mar 24, 2026	0.71	0.81	0.70	0.71	0.71	1.43%	4,232,101
Mar 23, 2026	0.80	0.80	0.68	0.70	0.70	-13.58%	1,737,800
Mar 20, 2026	0.83	0.86	0.79	0.81	0.81	-2.41%	1,081,410
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