CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	75,200
Aug 7, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	15,600
Aug 6, 2026	0.69	0.69	0.68	0.68	0.68	-	81,176
Aug 5, 2026	0.68	0.70	0.67	0.68	0.68	-	398,200
Aug 4, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	78,106
Aug 3, 2026	0.69	0.70	0.68	0.70	0.70	2.94%	50,101
Jul 31, 2026	0.69	0.70	0.68	0.68	0.68	-	51,337
Jul 30, 2026	0.70	0.70	0.68	0.68	0.68	-	300,700
Jul 27, 2026	0.70	0.70	0.68	0.68	0.68	-	145,810
Jul 24, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	49,844
Jul 23, 2026	0.69	0.71	0.68	0.69	0.69	1.47%	188,301
Jul 22, 2026	0.70	0.71	0.68	0.68	0.68	-1.45%	136,350
Jul 21, 2026	0.70	0.70	0.68	0.69	0.69	-	305,010
Jul 20, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	207,139
Jul 17, 2026	0.69	0.71	0.68	0.68	0.68	-1.45%	444,420
Jul 16, 2026	0.70	0.71	0.69	0.69	0.69	-	163,200
Jul 15, 2026	0.69	0.72	0.69	0.69	0.69	-	760,620
Jul 14, 2026	0.69	0.70	0.69	0.69	0.69	-	108,515
Jul 13, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	418,902
Jul 10, 2026	0.71	0.71	0.68	0.70	0.70	-	549,620
Jul 9, 2026	0.69	0.75	0.69	0.70	0.70	1.45%	2,600,200
Jul 8, 2026	0.70	0.75	0.69	0.69	0.69	-	4,097,250
Jul 7, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	420,500
Jul 6, 2026	0.68	0.71	0.67	0.68	0.68	-	483,664
Jul 3, 2026	0.67	0.72	0.67	0.68	0.68	1.49%	1,122,609
Jul 2, 2026	0.68	0.68	0.66	0.67	0.67	-	189,000
Jul 1, 2026	0.67	0.72	0.67	0.67	0.67	1.52%	1,630,626
Jun 30, 2026	0.67	0.69	0.65	0.66	0.66	-	805,900
Jun 29, 2026	0.67	0.69	0.64	0.66	0.66	-1.49%	872,110
Jun 26, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	222,500
Jun 25, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	308,386
Jun 24, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	427,804
Jun 23, 2026	0.67	0.82	0.67	0.69	0.69	2.99%	5,753,149
Jun 22, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	194,010
Jun 19, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	245,102
Jun 18, 2026	0.70	0.71	0.66	0.67	0.67	-2.90%	439,703
Jun 17, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	1,019,748
Jun 16, 2026	0.64	0.75	0.64	0.70	0.70	11.11%	6,302,004
Jun 15, 2026	0.63	0.65	0.63	0.63	0.63	-	57,503
Jun 12, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	14,956
Jun 11, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	94,060
Jun 10, 2026	0.65	0.66	0.62	0.62	0.62	-3.13%	265,399
Jun 9, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	139,364
Jun 8, 2026	0.66	0.68	0.65	0.66	0.66	-1.49%	188,820
Jun 5, 2026	0.67	0.68	0.67	0.67	0.67	-	87,207
Jun 4, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	90,165
Jun 2, 2026	0.68	0.68	0.67	0.68	0.68	-	145,365
May 29, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	154,300
May 28, 2026	0.68	0.69	0.67	0.67	0.67	-	176,500
May 27, 2026	0.67	0.70	0.67	0.67	0.67	-1.47%	1,025,700