CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.49	0.50	0.47	0.50	0.50	4.17%	15,400
Dec 22, 2025	0.48	0.51	0.48	0.48	0.48	2.13%	67,200
Dec 19, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	480,900
Dec 18, 2025	0.54	0.54	0.50	0.50	0.50	-3.85%	154,500
Dec 17, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	86,100
Dec 16, 2025	0.53	0.54	0.53	0.54	0.54	-	93,600
Dec 15, 2025	0.54	0.54	0.52	0.54	0.54	-	118,400
Dec 12, 2025	0.51	0.55	0.50	0.54	0.54	5.88%	65,500
Dec 11, 2025	0.51	0.55	0.50	0.51	0.51	-1.92%	593,600
Dec 9, 2025	0.50	0.54	0.49	0.52	0.52	8.33%	361,000
Dec 8, 2025	0.50	0.50	0.48	0.48	0.48	-	51,900
Dec 4, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	19,701
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	-	1,400
Dec 2, 2025	0.49	0.51	0.49	0.49	0.49	-	18,300
Dec 1, 2025	0.49	0.49	0.47	0.49	0.49	-	6,500
Nov 28, 2025	0.48	0.49	0.48	0.49	0.49	6.52%	1,100
Nov 27, 2025	0.47	0.49	0.46	0.46	0.46	-2.13%	15,310
Nov 26, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	7,915