CPR Gomu Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.74	2.78	2.72	2.78	2.78	1.46%	18,206
Jan 29, 2026	2.78	2.78	2.72	2.74	2.74	-0.72%	66,914
Jan 28, 2026	2.80	2.82	2.76	2.76	2.76	-1.43%	131,306
Jan 27, 2026	2.80	2.90	2.78	2.80	2.80	0.72%	439,901
Jan 26, 2026	2.84	2.84	2.70	2.78	2.78	-0.71%	73,901
Jan 23, 2026	2.80	2.84	2.80	2.80	2.80	-0.71%	40,100
Jan 22, 2026	2.78	2.84	2.78	2.82	2.82	0.71%	87,350
Jan 21, 2026	2.78	2.84	2.76	2.80	2.80	0.72%	45,838
Jan 20, 2026	2.80	2.80	2.78	2.78	2.78	-	14,001
Jan 19, 2026	2.78	2.78	2.72	2.78	2.78	-	28,300
Jan 16, 2026	2.72	2.78	2.72	2.78	2.78	0.72%	10,405
Jan 15, 2026	2.74	2.80	2.74	2.76	2.76	0.73%	11,200
Jan 14, 2026	2.70	2.82	2.68	2.74	2.74	-	75,301
Jan 13, 2026	2.76	2.78	2.70	2.74	2.74	-0.72%	41,601
Jan 12, 2026	2.76	2.80	2.76	2.76	2.76	-1.43%	4,304
Jan 9, 2026	2.82	2.82	2.74	2.80	2.80	1.45%	2,003
Jan 8, 2026	2.78	2.84	2.76	2.76	2.76	-0.72%	102,798
Jan 7, 2026	2.78	2.82	2.76	2.78	2.78	-	32,861
Jan 6, 2026	2.78	2.84	2.76	2.78	2.78	-	37,681
Jan 5, 2026	2.78	2.88	2.76	2.78	2.78	-0.71%	49,603
Dec 30, 2025	2.86	2.86	2.78	2.80	2.80	-	13,500
Dec 29, 2025	2.74	2.82	2.74	2.80	2.80	2.19%	2,763
Dec 26, 2025	2.82	2.86	2.74	2.74	2.74	-2.84%	94,114
Dec 25, 2025	2.76	2.86	2.76	2.82	2.82	2.17%	15,230
Dec 24, 2025	2.70	2.76	2.70	2.76	2.76	2.22%	40,700
Dec 23, 2025	2.68	2.76	2.68	2.70	2.70	0.75%	53,501
Dec 22, 2025	2.70	2.78	2.68	2.68	2.68	-0.74%	31,001
Dec 19, 2025	2.70	2.74	2.70	2.70	2.70	-0.74%	3,916
Dec 18, 2025	2.80	2.80	2.70	2.72	2.72	-1.45%	7,513
Dec 17, 2025	2.74	2.80	2.72	2.76	2.76	0.73%	60,002
Dec 16, 2025	2.78	2.78	2.70	2.74	2.74	-1.44%	2,900
Dec 15, 2025	2.72	2.80	2.70	2.78	2.78	0.72%	16,523
Dec 12, 2025	2.78	2.82	2.74	2.76	2.76	-1.43%	31,116
Dec 11, 2025	2.80	2.80	2.72	2.80	2.80	-	1,152
Dec 9, 2025	2.76	2.82	2.74	2.80	2.80	1.45%	19,307
Dec 8, 2025	2.68	2.82	2.68	2.76	2.76	0.73%	16,156
Dec 4, 2025	2.82	2.88	2.74	2.74	2.74	-2.84%	121,290
Dec 3, 2025	2.76	2.84	2.76	2.82	2.82	2.17%	27,253
Dec 2, 2025	2.88	2.90	2.76	2.76	2.76	-7.38%	265,427
Dec 1, 2025	2.98	2.98	2.80	2.98	2.98	-	41,974
Nov 28, 2025	2.98	3.00	2.86	2.98	2.98	0.68%	41,846
Nov 27, 2025	2.94	3.02	2.94	2.96	2.96	0.68%	10,987
Nov 26, 2025	3.06	3.06	2.92	2.94	2.94	-2.65%	51,916
Nov 25, 2025	3.02	3.04	2.96	3.02	3.02	-0.66%	16,622
Nov 24, 2025	3.06	3.10	3.00	3.04	3.04	-0.65%	9,668
Nov 21, 2025	3.14	3.14	3.00	3.06	3.06	-2.55%	26,141
Nov 20, 2025	3.10	3.14	3.02	3.14	3.14	1.29%	25,761
Nov 19, 2025	2.98	3.10	2.98	3.10	3.10	3.33%	11,142
Nov 18, 2025	3.18	3.18	2.96	3.00	3.00	-5.66%	143,154
Nov 17, 2025	3.14	3.30	3.14	3.18	3.18	1.27%	68,130