CPL Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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