CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.39	0.39	0.37	0.37	0.37	-9.76%	7,800
Mar 6, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	47,600
Mar 5, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	48,700
Mar 4, 2026	0.39	0.39	0.36	0.36	0.36	-7.69%	89,900
Mar 2, 2026	0.40	0.40	0.38	0.39	0.39	-	29,400
Feb 27, 2026	0.40	0.42	0.39	0.39	0.39	-	51,700
Feb 26, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	39,800
Feb 25, 2026	0.41	0.42	0.39	0.40	0.40	-	42,600
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	64,200
Feb 23, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	110,001
Feb 20, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	33,000
Feb 19, 2026	0.42	0.44	0.40	0.43	0.43	-	112,700
Feb 18, 2026	0.43	0.43	0.40	0.43	0.43	2.38%	103,300
Feb 17, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	101,400
Feb 16, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	36,400
Feb 13, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	49,500
Feb 12, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	16,100
Feb 11, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	23,814
Feb 10, 2026	0.40	0.40	0.39	0.39	0.39	-	131,000
Feb 9, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	100,506
Feb 6, 2026	0.40	0.40	0.38	0.40	0.40	-	26,800
Feb 5, 2026	0.38	0.40	0.38	0.40	0.40	8.11%	104,539
Feb 4, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	250,100
Feb 3, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	212,278
Feb 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	227,800
Jan 30, 2026	0.44	0.44	0.37	0.40	0.40	-9.09%	839,100
Jan 29, 2026	0.45	0.45	0.41	0.44	0.44	4.76%	50,800
Jan 28, 2026	0.41	0.45	0.41	0.42	0.42	-	55,300
Jan 27, 2026	0.42	0.45	0.42	0.42	0.42	-	80,425
Jan 26, 2026	0.41	0.44	0.40	0.42	0.42	-	540,200
Jan 23, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	128,000
Jan 22, 2026	0.45	0.46	0.40	0.41	0.41	-6.82%	405,600
Jan 21, 2026	0.45	0.47	0.42	0.44	0.44	2.33%	35,500
Jan 20, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	21,500
Jan 19, 2026	0.46	0.47	0.44	0.44	0.44	-6.38%	22,929
Jan 16, 2026	0.46	0.47	0.44	0.47	0.47	2.17%	10,607
Jan 15, 2026	0.43	0.48	0.43	0.46	0.46	9.52%	25,300
Jan 14, 2026	0.46	0.46	0.42	0.42	0.42	-6.67%	31,001
Jan 13, 2026	0.46	0.46	0.43	0.45	0.45	-	84,402
Jan 12, 2026	0.43	0.45	0.42	0.45	0.45	7.14%	65,700
Jan 9, 2026	0.43	0.44	0.42	0.42	0.42	-	203,205
Jan 8, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	433,202
Jan 7, 2026	0.46	0.47	0.44	0.45	0.45	-	489,707
Jan 6, 2026	0.47	0.49	0.45	0.45	0.45	-2.17%	272,002
Jan 5, 2026	0.46	0.49	0.45	0.46	0.46	-	152,500
Dec 30, 2025	0.47	0.50	0.46	0.46	0.46	-2.13%	101,111
Dec 29, 2025	0.47	0.47	0.47	0.47	0.47	-	70,800
Dec 26, 2025	0.49	0.49	0.46	0.47	0.47	2.17%	148,901
Dec 25, 2025	0.51	0.51	0.46	0.46	0.46	-8.00%	210,400
Dec 24, 2025	0.50	0.51	0.49	0.50	0.50	-	69,500