CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.65	0.66	0.63	0.65	0.65	-	130,900
Nov 6, 2026	0.64	0.66	0.64	0.65	0.65	-	44,400
Nov 5, 2026	0.66	0.66	0.64	0.65	0.65	1.56%	26,900
Nov 4, 2026	0.63	0.65	0.63	0.64	0.64	-	123,100
Nov 3, 2026	0.65	0.68	0.64	0.64	0.64	-1.54%	230,610
Nov 2, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	109,600
Oct 30, 2026	0.68	0.68	0.66	0.67	0.67	-	39,800
Oct 29, 2026	0.67	0.67	0.66	0.67	0.67	-	77,100
Oct 28, 2026	0.67	0.68	0.67	0.67	0.67	-	76,300
Oct 27, 2026	0.67	0.68	0.66	0.67	0.67	-	43,401
Oct 26, 2026	0.67	0.69	0.67	0.67	0.67	-	33,400
Oct 22, 2026	0.66	0.69	0.66	0.67	0.67	1.52%	542,400
Oct 21, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	38,072
Oct 20, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	97,010
Oct 19, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	232,511
Oct 15, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	87,380
Oct 14, 2026	0.69	0.71	0.69	0.69	0.69	-	30,305
Oct 12, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	111,500
Oct 9, 2026	0.71	0.71	0.68	0.70	0.70	1.45%	87,168
Oct 8, 2026	0.70	0.70	0.69	0.69	0.69	-	173,400
Oct 7, 2026	0.72	0.72	0.69	0.69	0.69	-	88,704
Oct 6, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	481,207
Oct 5, 2026	0.71	0.72	0.69	0.70	0.70	-	104,100
Oct 2, 2026	0.70	0.71	0.69	0.70	0.70	-	53,188
Oct 1, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	181,200
Sep 30, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	696,317
Sep 29, 2026	0.70	0.73	0.69	0.70	0.70	-	741,500
Sep 28, 2026	0.70	0.74	0.70	0.70	0.70	-	2,478,400
Sep 25, 2026	0.72	0.74	0.70	0.70	0.70	-1.41%	736,000
Sep 24, 2026	0.71	0.74	0.70	0.71	0.71	-	478,500
Sep 23, 2026	0.71	0.75	0.69	0.71	0.71	-1.39%	2,556,700
Sep 22, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	193,326
Sep 21, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	600,251
Sep 18, 2026	0.73	0.74	0.71	0.72	0.72	-	478,200
Sep 17, 2026	0.70	0.74	0.69	0.72	0.72	4.35%	1,186,210
Sep 16, 2026	0.69	0.73	0.69	0.69	0.69	1.47%	2,242,511
Sep 15, 2026	0.69	0.70	0.68	0.68	0.68	-	238,209
Sep 14, 2026	0.68	0.69	0.68	0.68	0.68	-	122,600
Sep 11, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	104,214
Sep 10, 2026	0.70	0.70	0.68	0.69	0.69	-	177,200
Sep 9, 2026	0.68	0.70	0.68	0.69	0.69	-	61,807
Sep 8, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	33,100
Sep 7, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	17,450
Sep 4, 2026	0.69	0.71	0.69	0.69	0.69	-	142,808
Sep 3, 2026	0.69	0.74	0.68	0.69	0.69	1.47%	1,286,508
Sep 2, 2026	0.70	0.70	0.68	0.68	0.68	-	169,702
Sep 1, 2026	0.71	0.72	0.68	0.68	0.68	-1.45%	544,402
Aug 31, 2026	0.69	0.73	0.69	0.69	0.69	1.47%	954,610
Aug 28, 2026	0.68	0.70	0.68	0.68	0.68	-	434,610
Aug 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	291,210