CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	21,701
Oct 28, 2026	0.76	0.79	0.76	0.77	0.77	2.67%	38,710
Oct 27, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	1,110
Oct 26, 2026	0.76	0.76	0.75	0.76	0.76	2.70%	70,700
Oct 22, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	17,320
Oct 21, 2026	0.75	0.75	0.74	0.75	0.75	-	145,001
Oct 20, 2026	0.76	0.78	0.74	0.75	0.75	1.35%	157,150
Oct 19, 2026	0.80	0.80	0.74	0.74	0.74	-6.33%	134,200
Oct 15, 2026	0.80	0.80	0.78	0.79	0.79	2.60%	4,701
Oct 14, 2026	0.78	0.80	0.73	0.77	0.77	-2.53%	180,800
Oct 12, 2026	0.79	0.80	0.79	0.79	0.79	-	1,701
Oct 9, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	25,200
Oct 8, 2026	0.80	0.81	0.80	0.80	0.80	-	115,723
Oct 7, 2026	0.79	0.80	0.77	0.80	0.80	-1.23%	46,107
Oct 6, 2026	0.76	0.85	0.76	0.81	0.81	6.58%	181,100
Oct 5, 2026	0.75	0.76	0.74	0.76	0.76	-	101,007
Oct 2, 2026	0.78	0.78	0.73	0.76	0.76	-1.30%	789,700
Oct 1, 2026	0.77	0.81	0.73	0.77	0.77	-2.53%	133,014
Sep 30, 2026	0.83	0.83	0.79	0.79	0.79	-3.66%	72,300
Sep 29, 2026	0.78	0.84	0.74	0.82	0.82	3.80%	388,221
Sep 28, 2026	0.85	0.86	0.77	0.79	0.79	-8.14%	556,750
Sep 25, 2026	0.89	0.89	0.84	0.86	0.86	-1.15%	501,500
Sep 24, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	143,800
Sep 23, 2026	0.88	0.90	0.86	0.90	0.90	4.65%	646,500
Sep 22, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	271,102
Sep 21, 2026	0.88	0.88	0.85	0.87	0.87	1.16%	191,300
Sep 18, 2026	0.87	0.91	0.86	0.86	0.86	-1.15%	213,400
Sep 17, 2026	0.89	0.91	0.87	0.87	0.87	-	44,600
Sep 16, 2026	0.90	0.91	0.86	0.87	0.87	-3.33%	293,800
Sep 15, 2026	0.88	0.93	0.88	0.90	0.90	1.12%	420,500
Sep 14, 2026	0.91	0.92	0.87	0.89	0.89	-1.11%	258,100
Sep 11, 2026	0.93	0.97	0.90	0.90	0.90	-2.17%	1,014,000
Sep 10, 2026	0.86	0.92	0.86	0.92	0.92	6.98%	556,206
Sep 9, 2026	0.84	0.92	0.84	0.86	0.86	1.18%	797,000
Sep 8, 2026	0.85	0.86	0.81	0.85	0.85	-	641,075
Sep 7, 2026	0.93	0.95	0.85	0.85	0.85	-8.60%	1,187,752
Sep 4, 2026	0.94	0.94	0.91	0.93	0.93	1.09%	164,300
Sep 3, 2026	0.95	0.97	0.91	0.92	0.92	-2.13%	967,133
Sep 2, 2026	0.93	0.97	0.92	0.94	0.94	3.30%	2,055,300
Sep 1, 2026	0.89	1.00	0.89	0.91	0.91	2.25%	5,177,640
Aug 31, 2026	0.85	0.91	0.85	0.89	0.89	4.71%	3,676,311
Aug 28, 2026	0.82	0.89	0.82	0.85	0.85	3.66%	3,426,162
Aug 27, 2026	0.80	0.90	0.80	0.82	0.82	3.80%	6,829,430
Aug 26, 2026	0.80	0.82	0.77	0.79	0.79	-1.25%	897,000
Aug 25, 2026	0.73	0.86	0.73	0.80	0.80	9.59%	6,089,702
Aug 24, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	948,204
Aug 21, 2026	0.73	0.82	0.72	0.75	0.75	2.74%	2,613,200
Aug 20, 2026	0.82	0.88	0.72	0.73	0.73	2.82%	15,607,387
Aug 19, 2026	0.55	0.71	0.55	0.71	0.71	31.48%	7,562,403
Aug 18, 2026	0.53	0.56	0.52	0.54	0.54	3.85%	1,934,206