CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.67	0.68	0.66	0.67	0.67	-	213,600
May 8, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	340,200
May 7, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	453,300
May 6, 2026	0.68	0.70	0.67	0.67	0.67	-4.29%	280,209
May 5, 2026	0.69	0.70	0.66	0.70	0.70	-	416,370
Apr 30, 2026	0.70	0.70	0.68	0.70	0.70	-	228,479
Apr 29, 2026	0.68	0.73	0.68	0.70	0.70	2.94%	1,337,215
Apr 28, 2026	0.70	0.70	0.66	0.68	0.68	-2.86%	530,500
Apr 27, 2026	0.72	0.77	0.68	0.70	0.70	-1.41%	3,533,885
Apr 24, 2026	0.70	0.77	0.67	0.71	0.71	-	3,379,301
Apr 23, 2026	0.72	0.75	0.68	0.71	0.71	-7.79%	2,041,304
Apr 22, 2026	0.80	0.85	0.74	0.77	0.77	-4.94%	5,461,571
Apr 21, 2026	0.63	0.81	0.63	0.81	0.81	30.65%	7,151,036
Apr 20, 2026	0.61	0.63	0.61	0.62	0.62	-3.13%	20,250
Apr 17, 2026	0.65	0.65	0.62	0.64	0.64	-	20,312
Apr 16, 2026	0.61	0.64	0.61	0.64	0.64	1.59%	10,000
Apr 10, 2026	0.63	0.63	0.61	0.63	0.63	-	30,300
Apr 9, 2026	0.63	0.64	0.62	0.63	0.63	3.28%	244,100
Apr 8, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	74,027
Apr 7, 2026	0.65	0.66	0.62	0.62	0.62	-1.59%	106,200
Apr 3, 2026	0.62	0.68	0.62	0.63	0.63	1.61%	628,200
Apr 2, 2026	0.62	0.63	0.59	0.62	0.62	-	210,863
Apr 1, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	263,029
Mar 31, 2026	0.63	0.64	0.61	0.64	0.64	3.23%	55,771
Mar 30, 2026	0.62	0.64	0.60	0.62	0.62	-	168,501
Mar 27, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	136,700
Mar 26, 2026	0.61	0.63	0.60	0.61	0.61	-1.61%	44,500
Mar 25, 2026	0.61	0.64	0.61	0.62	0.62	-1.59%	35,350
Mar 24, 2026	0.63	0.63	0.61	0.63	0.63	3.28%	103,320
Mar 23, 2026	0.60	0.62	0.60	0.61	0.61	-	99,500
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	-	6,700
Mar 19, 2026	0.61	0.63	0.61	0.61	0.61	-	98,271
Mar 18, 2026	0.63	0.65	0.61	0.61	0.61	-	22,502
Mar 17, 2026	0.62	0.65	0.61	0.61	0.61	-1.61%	43,501
Mar 16, 2026	0.62	0.65	0.62	0.62	0.62	-	33,597
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