CSP Steel Center PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.75	0.75	0.72	0.73	-	-2.67%	415,304
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
Aug 17, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	834,310
Aug 14, 2026	0.52	0.59	0.51	0.51	0.51	-3.77%	10,958,603
Aug 13, 2026	0.49	0.53	0.49	0.53	0.53	10.42%	3,808,315
Aug 11, 2026	0.49	0.55	0.48	0.48	0.48	-	8,525,731
Aug 10, 2026	0.44	0.51	0.44	0.48	0.48	9.09%	8,291,100
Aug 7, 2026	0.44	0.46	0.43	0.44	0.44	-	1,114,000
Aug 6, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	29,512
Aug 5, 2026	0.43	0.44	0.43	0.43	0.43	-	59,500
Aug 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	110,700
Aug 3, 2026	0.44	0.44	0.43	0.44	0.44	-	62,700
Jul 31, 2026	0.44	0.45	0.43	0.44	0.44	-	253,300
Jul 30, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	847,900
Jul 27, 2026	0.44	0.45	0.43	0.43	0.43	-	1,217,100
Jul 24, 2026	0.45	0.45	0.42	0.43	0.43	-2.27%	155,510
Jul 23, 2026	0.45	0.45	0.43	0.44	0.44	-	105,099
Jul 22, 2026	0.44	0.44	0.43	0.44	0.44	-	359,200
Jul 21, 2026	0.44	0.45	0.43	0.44	0.44	-	427,800
Jul 20, 2026	0.40	0.47	0.40	0.44	0.44	7.32%	4,015,902
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	27,800
Jul 16, 2026	0.40	0.41	0.40	0.40	0.40	-	96,610
Jul 15, 2026	0.41	0.41	0.40	0.40	0.40	-	43,700
Jul 14, 2026	0.40	0.41	0.40	0.40	0.40	-	132,600
Jul 13, 2026	0.39	0.41	0.39	0.40	0.40	-	92,100
Jul 10, 2026	0.40	0.40	0.39	0.40	0.40	-	131,501
Jul 9, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	69,807
Jul 8, 2026	0.39	0.41	0.38	0.38	0.38	-2.56%	163,602
Jul 7, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	76,800
Jul 6, 2026	0.40	0.40	0.38	0.40	0.40	-	134,800
Jul 3, 2026	0.39	0.40	0.38	0.40	0.40	-	183,800
Jul 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	157,600
Jul 1, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	60,000
Jun 30, 2026	0.40	0.40	0.37	0.40	0.40	5.26%	275,500
Jun 29, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	94,570
Jun 26, 2026	0.39	0.40	0.38	0.39	0.39	-	48,200
Jun 25, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	1,058,200
Jun 24, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	146,900
Jun 23, 2026	0.40	0.42	0.38	0.39	0.39	-2.50%	680,351
Jun 22, 2026	0.45	0.48	0.40	0.40	0.40	-11.11%	1,938,800
Jun 19, 2026	0.45	0.48	0.44	0.45	0.45	-	408,800
Jun 18, 2026	0.45	0.47	0.44	0.45	0.45	-	205,117
Jun 17, 2026	0.44	0.48	0.44	0.45	0.45	2.27%	238,204
Jun 16, 2026	0.51	0.51	0.42	0.44	0.44	-13.73%	3,564,102
Jun 15, 2026	0.51	0.53	0.51	0.51	0.51	-1.92%	53,300
Jun 12, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	140,401
Jun 11, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	1,280,200