CPR Gomu Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.60	2.64	2.60	2.60	2.60	-	22,931
Apr 9, 2026	2.58	2.64	2.56	2.60	2.60	-0.76%	6,200
Apr 8, 2026	2.58	2.64	2.56	2.62	2.62	1.55%	37,603
Apr 7, 2026	2.56	2.70	2.56	2.58	2.58	-1.53%	27,400
Apr 3, 2026	2.64	2.64	2.58	2.62	2.62	-2.24%	23,400
Apr 2, 2026	2.60	2.68	2.60	2.68	2.68	3.08%	23,101
Apr 1, 2026	2.66	2.70	2.60	2.60	2.60	-2.26%	32,947
Mar 31, 2026	2.64	2.66	2.64	2.66	2.66	0.76%	6,514
Mar 30, 2026	2.60	2.68	2.60	2.64	2.64	-0.75%	11,301
Mar 27, 2026	2.62	2.66	2.62	2.66	2.66	-	44,500
Mar 26, 2026	2.78	2.78	2.62	2.66	2.66	-0.75%	18,719
Mar 25, 2026	2.62	2.70	2.62	2.68	2.68	2.29%	37,401
Mar 24, 2026	2.64	2.70	2.62	2.62	2.62	-1.50%	53,501
Mar 23, 2026	2.66	2.76	2.64	2.66	2.66	-2.21%	11,007
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