CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.63	0.64	0.62	0.62	0.62	-	53,300
Mar 12, 2026	0.62	0.65	0.62	0.62	0.62	-1.59%	96,001
Mar 11, 2026	0.62	0.67	0.62	0.63	0.63	1.61%	266,918
Mar 10, 2026	0.61	0.63	0.61	0.62	0.62	-	110,023
Mar 9, 2026	0.60	0.62	0.60	0.62	0.62	-1.59%	68,800
Mar 6, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	3,900
Mar 5, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	31,600
Mar 4, 2026	0.63	0.63	0.59	0.63	0.63	1.61%	318,240
Mar 2, 2026	0.68	0.68	0.61	0.62	0.62	-11.43%	479,870
Feb 27, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	74,470
Feb 26, 2026	0.71	0.74	0.69	0.69	0.69	-2.82%	589,327
Feb 25, 2026	0.69	0.80	0.68	0.71	0.71	4.41%	1,643,062
Feb 24, 2026	0.68	0.71	0.68	0.68	0.68	-	47,700
Feb 23, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	162,000
Feb 20, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	65,220
Feb 19, 2026	0.70	0.74	0.70	0.71	0.71	2.90%	453,146
Feb 18, 2026	0.71	0.71	0.69	0.69	0.69	-	202,050
Feb 17, 2026	0.70	0.71	0.67	0.69	0.69	1.47%	185,638
Feb 16, 2026	0.68	0.71	0.67	0.68	0.68	-	111,602
Feb 13, 2026	0.69	0.70	0.64	0.68	0.68	-1.45%	390,174
Feb 12, 2026	0.65	0.71	0.65	0.69	0.69	7.81%	829,519
Feb 11, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	472,301
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