CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.48	0.49	0.49	-	79,700
Apr 27, 2026	0.49	0.51	0.49	0.49	0.49	-2.00%	98,100
Apr 24, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	24,300
Apr 23, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	9,600
Apr 22, 2026	0.50	0.52	0.48	0.50	0.50	-1.96%	150,900
Apr 21, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	15,300
Apr 20, 2026	0.52	0.52	0.50	0.52	0.52	-	78,900
Apr 17, 2026	0.51	0.54	0.49	0.52	0.52	4.00%	1,138,100
Apr 16, 2026	0.51	0.51	0.49	0.50	0.50	-	124,316
Apr 10, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	62,400
Apr 9, 2026	0.49	0.53	0.49	0.51	0.51	2.00%	168,007
Apr 8, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	7,000
Apr 7, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	89,300
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