CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	305,300
Apr 2, 2026	0.52	0.52	0.49	0.51	0.51	-1.92%	62,300
Apr 1, 2026	0.49	0.53	0.48	0.52	0.52	6.12%	1,171,100
Mar 31, 2026	0.50	0.51	0.47	0.49	0.49	-	531,100
Mar 30, 2026	0.49	0.51	0.45	0.49	0.49	8.89%	2,217,601
Mar 27, 2026	0.43	0.54	0.42	0.45	0.45	7.14%	4,185,732
Mar 26, 2026	0.42	0.43	0.41	0.42	0.42	-	296,000
Mar 25, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	122,600
Mar 24, 2026	0.39	0.41	0.38	0.41	0.41	2.50%	150,400
Mar 23, 2026	0.39	0.41	0.36	0.40	0.40	2.56%	355,700
Mar 20, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	18,000
Mar 19, 2026	0.40	0.40	0.38	0.38	0.38	-	26,900
Mar 18, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	13,901
Mar 17, 2026	0.40	0.40	0.38	0.39	0.39	-4.88%	53,501
Mar 16, 2026	0.39	0.41	0.38	0.41	0.41	7.89%	193,600
Mar 13, 2026	0.37	0.39	0.37	0.38	0.38	-	19,300
Mar 12, 2026	0.38	0.39	0.38	0.38	0.38	-	16,701
Mar 11, 2026	0.40	0.40	0.38	0.38	0.38	-	5,581
Mar 10, 2026	0.39	0.40	0.38	0.38	0.38	2.70%	10,600
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