CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.66	0.66	0.63	0.66	0.66	1.54%	29,400
Feb 9, 2026	0.65	0.65	0.62	0.65	0.65	1.56%	44,479
Feb 6, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	30,067
Feb 5, 2026	0.65	0.66	0.63	0.65	0.65	-	25,322
Feb 4, 2026	0.67	0.67	0.65	0.65	0.65	1.56%	13,689
Feb 3, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	34,907
Feb 2, 2026	0.63	0.66	0.63	0.63	0.63	-	25,345
Jan 30, 2026	0.65	0.66	0.63	0.63	0.63	-	15,839
Jan 29, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	130,320
Jan 28, 2026	0.69	0.69	0.65	0.65	0.65	-2.99%	207,793
Jan 27, 2026	0.64	0.71	0.61	0.67	0.67	4.69%	661,197
Jan 26, 2026	0.66	0.66	0.60	0.64	0.64	-3.03%	136,186
Jan 23, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	24,608
Jan 22, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	15,222
Jan 21, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	25,128
Jan 20, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	102,902
Jan 19, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	68,002
Jan 16, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	21,804
Jan 15, 2026	0.65	0.66	0.64	0.65	0.65	4.84%	52,012
Jan 14, 2026	0.61	0.65	0.60	0.62	0.62	-3.13%	214,515
Jan 13, 2026	0.67	0.67	0.61	0.64	0.64	-4.48%	163,925
Jan 12, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	43,427
Jan 9, 2026	0.66	0.68	0.66	0.66	0.66	-1.49%	140,000
Jan 8, 2026	0.69	0.69	0.65	0.67	0.67	-	117,875
Jan 7, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	49,501
Jan 6, 2026	0.68	0.68	0.65	0.68	0.68	1.49%	114,218
Jan 5, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	132,447
Dec 30, 2025	0.68	0.68	0.66	0.68	0.68	1.49%	12,502
Dec 29, 2025	0.69	0.69	0.67	0.67	0.67	-	16,400
Dec 26, 2025	0.68	0.69	0.67	0.67	0.67	-	81,004
Dec 25, 2025	0.70	0.71	0.66	0.67	0.67	-5.63%	829,500
Dec 24, 2025	0.73	0.73	0.70	0.71	0.71	1.43%	71,301
Dec 23, 2025	0.70	0.74	0.70	0.70	0.70	-	206,815
Dec 22, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	52,560
Dec 19, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	7,638
Dec 18, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	22,701
Dec 17, 2025	0.71	0.72	0.68	0.68	0.68	-4.23%	121,290
Dec 16, 2025	0.71	0.72	0.69	0.71	0.71	-	30,119
Dec 15, 2025	0.71	0.72	0.68	0.71	0.71	2.90%	57,000
Dec 12, 2025	0.71	0.72	0.69	0.69	0.69	-2.82%	75,565
Dec 11, 2025	0.72	0.72	0.69	0.71	0.71	4.41%	42,500
Dec 9, 2025	0.70	0.74	0.68	0.68	0.68	-2.86%	125,389
Dec 8, 2025	0.74	0.75	0.70	0.70	0.70	-5.41%	447,035
Dec 4, 2025	0.70	0.80	0.70	0.74	0.74	8.82%	1,637,793
Dec 3, 2025	0.68	0.72	0.68	0.68	0.68	-	15,945
Dec 2, 2025	0.69	0.72	0.68	0.68	0.68	-4.23%	20,611
Dec 1, 2025	0.72	0.72	0.69	0.71	0.71	2.90%	35,300
Nov 28, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	41,020
Nov 27, 2025	0.67	0.72	0.66	0.71	0.71	5.97%	202,411
Nov 26, 2025	0.69	0.72	0.67	0.67	0.67	-2.90%	73,404