CPR Gomu Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.72	2.72	2.72	2.72	2.72	3.82%	119
Mar 19, 2026	2.72	2.72	2.62	2.62	2.62	-3.68%	13,500
Mar 18, 2026	2.72	2.72	2.66	2.72	2.72	-	12,432
Mar 17, 2026	2.76	2.76	2.72	2.72	2.72	2.26%	601
Mar 16, 2026	2.66	2.78	2.66	2.66	2.66	-0.75%	14,200
Mar 13, 2026	2.68	2.72	2.68	2.68	2.68	-1.47%	13,201
Mar 12, 2026	2.72	2.76	2.70	2.72	2.72	1.49%	24,503
Mar 11, 2026	2.70	2.84	2.68	2.68	2.68	-3.60%	68,500
Mar 10, 2026	2.78	2.78	2.70	2.78	2.75	-	9,750
Mar 9, 2026	2.64	2.80	2.62	2.78	2.75	-0.71%	16,701
Mar 6, 2026	2.78	2.82	2.74	2.80	2.76	0.72%	7,730
Mar 5, 2026	2.74	2.80	2.70	2.78	2.75	5.30%	42,401
Mar 4, 2026	2.76	2.76	2.64	2.64	2.61	-5.04%	104,812
Mar 2, 2026	2.82	2.88	2.78	2.78	2.75	-3.47%	45,800
Feb 27, 2026	2.86	2.92	2.84	2.88	2.84	0.70%	78,074
Feb 26, 2026	2.88	2.94	2.84	2.86	2.82	-	148,603
Feb 25, 2026	2.90	3.12	2.78	2.86	2.82	-2.72%	1,016,989
Feb 24, 2026	2.90	2.96	2.88	2.94	2.90	1.38%	18,008
Feb 23, 2026	2.98	2.98	2.84	2.90	2.86	-0.68%	116,046
Feb 20, 2026	2.94	2.98	2.92	2.92	2.88	-1.35%	49,923
Feb 19, 2026	2.86	2.98	2.86	2.96	2.92	4.23%	382,511
Feb 18, 2026	2.84	2.84	2.74	2.84	2.80	-	91,602
Feb 17, 2026	2.80	2.84	2.80	2.84	2.80	0.71%	67,951
Feb 16, 2026	2.82	2.82	2.78	2.82	2.78	-	40,915
Feb 13, 2026	2.82	2.82	2.78	2.82	2.78	-	54,363
Feb 12, 2026	2.70	2.86	2.70	2.82	2.78	1.44%	267,595
Feb 11, 2026	2.80	2.82	2.74	2.78	2.75	-0.71%	30,811
Feb 10, 2026	2.80	2.80	2.76	2.80	2.76	-	24,292
Feb 9, 2026	2.76	2.80	2.76	2.80	2.76	0.72%	15,061
Feb 6, 2026	2.76	2.78	2.76	2.78	2.75	-	13,200
Feb 5, 2026	2.76	2.78	2.74	2.78	2.75	0.72%	13,203
Feb 4, 2026	2.76	2.78	2.72	2.76	2.73	-	18,320
Feb 3, 2026	2.76	2.76	2.74	2.76	2.73	-	8,103
Feb 2, 2026	2.78	2.78	2.72	2.76	2.73	-0.72%	39,018
Jan 30, 2026	2.74	2.78	2.72	2.78	2.75	1.46%	18,206
Jan 29, 2026	2.78	2.78	2.72	2.74	2.71	-0.72%	66,914
Jan 28, 2026	2.80	2.82	2.76	2.76	2.73	-1.43%	131,306
Jan 27, 2026	2.80	2.90	2.78	2.80	2.76	0.72%	439,901
Jan 26, 2026	2.84	2.84	2.70	2.78	2.75	-0.71%	73,901
Jan 23, 2026	2.80	2.84	2.80	2.80	2.76	-0.71%	40,100
Jan 22, 2026	2.78	2.84	2.78	2.82	2.78	0.71%	87,350
Jan 21, 2026	2.78	2.84	2.76	2.80	2.76	0.72%	45,838
Jan 20, 2026	2.80	2.80	2.78	2.78	2.75	-	14,001
Jan 19, 2026	2.78	2.78	2.72	2.78	2.75	-	28,300
Jan 16, 2026	2.72	2.78	2.72	2.78	2.75	0.72%	10,405
Jan 15, 2026	2.74	2.80	2.74	2.76	2.73	0.73%	11,200
Jan 14, 2026	2.70	2.82	2.68	2.74	2.71	-	75,301
Jan 13, 2026	2.76	2.78	2.70	2.74	2.71	-0.72%	41,601
Jan 12, 2026	2.76	2.80	2.76	2.76	2.73	-1.43%	4,304
Jan 9, 2026	2.82	2.82	2.74	2.80	2.76	1.45%	2,003