CMO PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.60	0.65	0.59	0.65	0.65	10.17%	330,700
Jun 10, 2026	0.60	0.62	0.59	0.59	0.59	-1.67%	436,600
Jun 9, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	127,000
Jun 8, 2026	0.62	0.62	0.61	0.61	0.61	-	49,700
Jun 5, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	215,010
Jun 4, 2026	0.62	0.64	0.61	0.62	0.62	-	233,500
Jun 2, 2026	0.62	0.63	0.62	0.62	0.62	-	38,800
May 29, 2026	0.61	0.63	0.60	0.62	0.62	-1.59%	138,200
May 28, 2026	0.64	0.64	0.62	0.63	0.63	-	240,100
May 27, 2026	0.62	0.67	0.62	0.63	0.63	-	1,176,900
May 26, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	364,701
May 25, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	978,349
May 22, 2026	0.57	0.67	0.57	0.63	0.63	12.50%	3,805,748
May 21, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	622,100
May 20, 2026	0.58	0.61	0.56	0.57	0.57	-1.72%	693,604
May 19, 2026	0.58	0.61	0.56	0.58	0.58	-	713,910
May 18, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	513,190
May 15, 2026	0.61	0.64	0.61	0.61	0.61	1.67%	598,714
May 14, 2026	0.61	0.61	0.59	0.60	0.60	-	526,000
May 13, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	1,080,904
May 12, 2026	0.63	0.64	0.61	0.61	0.61	-3.17%	1,859,300
May 11, 2026	0.69	0.69	0.60	0.63	0.63	-7.35%	2,280,651
May 8, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	1,212,300
May 7, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	956,900
May 6, 2026	0.71	0.73	0.69	0.69	0.69	-2.82%	851,900
May 5, 2026	0.71	0.73	0.71	0.71	0.71	-	781,000
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