CPR Gomu Industrial PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.62	2.66	2.62	2.66	2.66	0.76%	7,603
May 21, 2026	2.64	2.68	2.64	2.64	2.64	-1.49%	17,463
May 20, 2026	2.60	2.68	2.60	2.68	2.68	0.75%	40,500
May 19, 2026	2.64	2.70	2.64	2.66	2.66	-2.21%	46,598
May 18, 2026	2.72	2.72	2.72	2.72	2.72	-	1,000
May 15, 2026	2.64	2.72	2.64	2.72	2.72	1.49%	93,802
May 14, 2026	2.64	2.68	2.64	2.68	2.68	-	6,501
May 13, 2026	2.64	2.72	2.64	2.68	2.68	0.75%	42,600
May 12, 2026	2.64	2.68	2.60	2.66	2.66	0.76%	8,710
May 11, 2026	2.60	2.72	2.60	2.64	2.64	1.54%	65,400
May 8, 2026	2.66	2.68	2.60	2.60	2.60	-2.99%	19,902
May 7, 2026	2.68	2.68	2.62	2.68	2.68	-	39,203
May 6, 2026	2.68	2.70	2.62	2.68	2.68	-	41,983
May 5, 2026	2.70	2.72	2.68	2.68	2.68	-0.74%	21,328
Apr 30, 2026	2.72	2.76	2.68	2.70	2.70	-1.46%	54,301
Apr 29, 2026	2.78	2.80	2.70	2.74	2.74	-0.72%	139,500
Apr 28, 2026	2.78	2.78	2.72	2.76	2.76	0.73%	21,340
Apr 27, 2026	2.78	2.80	2.74	2.74	2.74	-0.72%	73,006
Apr 24, 2026	2.80	2.80	2.74	2.76	2.76	-1.43%	326,500
Apr 23, 2026	2.80	2.82	2.74	2.80	2.80	-	66,200
Apr 22, 2026	2.82	2.84	2.74	2.80	2.80	-1.41%	410,801
Apr 21, 2026	2.60	3.06	2.60	2.84	2.84	9.23%	3,069,918
Apr 20, 2026	2.60	2.68	2.58	2.60	2.60	-	18,418
Apr 17, 2026	2.58	2.60	2.58	2.60	2.60	-	11,425
Apr 16, 2026	2.58	2.60	2.58	2.60	2.60	-	12,130
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	-2.37%	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