CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.69	0.69	0.67	0.68	0.68	-	404,480
May 25, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	37,501
May 22, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	126,554
May 21, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	170,405
May 20, 2026	0.68	0.68	0.67	0.67	0.67	-	109,200
May 19, 2026	0.68	0.68	0.66	0.67	0.67	1.52%	179,500
May 18, 2026	0.67	0.67	0.66	0.66	0.66	-	151,100
May 15, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	546,001
May 14, 2026	0.70	0.72	0.68	0.69	0.69	-1.43%	493,000
May 13, 2026	0.69	0.74	0.69	0.70	0.70	6.06%	4,076,665
May 12, 2026	0.67	0.70	0.65	0.66	0.66	-1.49%	321,377
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