Canal+ SA (JSE:CNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,778.00
-19.00 (-0.33%)
At close: Oct 19, 2026
JSE:CNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,510.00 | 5,778.00 | 5,280.00 | 5,778.00 | 5,778.00 | -0.33% | 85,520 |
| Oct 16, 2026 | 5,522.00 | 5,797.00 | 5,464.00 | 5,797.00 | 5,797.00 | -0.02% | 743 |
| Oct 15, 2026 | 5,798.00 | 5,798.00 | 5,126.00 | 5,798.00 | 5,798.00 | -0.02% | 4,000 |
| Oct 14, 2026 | 5,278.00 | 5,799.00 | 5,278.00 | 5,799.00 | 5,799.00 | 8.09% | 80 |
| Oct 13, 2026 | 5,800.00 | 5,800.00 | 4,950.00 | 5,365.00 | 5,365.00 | 2.41% | 1,029 |
| Oct 12, 2026 | 5,199.00 | 5,249.00 | 5,124.00 | 5,239.00 | 5,239.00 | 5.54% | 7,753 |
| Oct 9, 2026 | 5,007.00 | 5,068.00 | 4,964.00 | 4,964.00 | 4,964.00 | -4.54% | 4,375 |
| Oct 8, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.45% | 15,030 |
| Oct 7, 2026 | 4,861.00 | 5,500.00 | 4,818.00 | 5,500.00 | 5,500.00 | 14.99% | 2,285 |
| Oct 6, 2026 | 4,892.00 | 4,895.00 | 4,783.00 | 4,783.00 | 4,783.00 | -0.77% | 1,092 |
| Oct 5, 2026 | 5,198.00 | 5,198.00 | 4,679.00 | 4,820.00 | 4,820.00 | 6.64% | 7,996 |
| Oct 2, 2026 | 4,309.00 | 4,767.00 | 4,309.00 | 4,520.00 | 4,520.00 | -17.79% | 8,136 |
| Oct 1, 2026 | 4,306.00 | 5,498.00 | 4,306.00 | 5,498.00 | 5,498.00 | 11.63% | 16,120 |
| Sep 30, 2026 | 5,000.00 | 5,000.00 | 4,724.00 | 4,925.00 | 4,925.00 | -3.39% | 2,066 |
| Sep 29, 2026 | 5,040.00 | 5,157.00 | 5,040.00 | 5,098.00 | 5,098.00 | 1.96% | 1,732 |
| Sep 28, 2026 | 5,106.00 | 5,140.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.69% | 1,285 |
| Sep 25, 2026 | 5,190.00 | 5,190.00 | 5,071.00 | 5,138.00 | 5,138.00 | 0.43% | 863 |
| Sep 23, 2026 | 5,389.00 | 5,389.00 | 4,962.00 | 5,116.00 | 5,116.00 | -8.61% | 6,476 |
| Sep 22, 2026 | 5,503.00 | 5,599.00 | 5,397.00 | 5,598.00 | 5,598.00 | -0.02% | 9,833 |
| Sep 21, 2026 | 5,252.00 | 5,599.00 | 5,252.00 | 5,599.00 | 5,599.00 | -0.60% | 917 |
| Sep 18, 2026 | 5,401.00 | 5,850.00 | 5,401.00 | 5,633.00 | 5,633.00 | -3.69% | 234,928 |
| Sep 17, 2026 | 5,623.00 | 5,849.00 | 5,615.00 | 5,849.00 | 5,849.00 | -0.02% | 30,616 |
| Sep 16, 2026 | 5,577.00 | 5,850.00 | 5,530.00 | 5,850.00 | 5,850.00 | 4.46% | 494 |
| Sep 15, 2026 | 5,542.00 | 5,708.00 | 5,495.00 | 5,600.00 | 5,600.00 | 0.77% | 2,403 |
| Sep 14, 2026 | 5,583.00 | 6,200.00 | 5,519.00 | 5,557.00 | 5,557.00 | -0.47% | 1,840 |
| Sep 11, 2026 | 5,500.00 | 5,899.00 | 5,288.00 | 5,583.00 | 5,583.00 | 5.78% | 5,485 |
| Sep 10, 2026 | 5,412.00 | 6,149.00 | 5,278.00 | 5,278.00 | 5,278.00 | -3.17% | 8,053 |
| Sep 9, 2026 | 5,621.00 | 5,621.00 | 5,451.00 | 5,451.00 | 5,451.00 | -3.01% | 2,611 |
| Sep 8, 2026 | 5,634.00 | 5,666.00 | 5,563.00 | 5,620.00 | 5,620.00 | 7.03% | 3,210 |
| Sep 7, 2026 | 5,835.00 | 5,840.00 | 5,251.00 | 5,251.00 | 5,251.00 | -12.34% | 2,950 |
| Sep 4, 2026 | 5,969.00 | 5,990.00 | 5,850.00 | 5,990.00 | 5,990.00 | -0.17% | 6,876 |
| Sep 3, 2026 | 5,710.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | 5.23% | 2,563 |
| Sep 2, 2026 | 5,669.00 | 5,702.00 | 5,648.00 | 5,702.00 | 5,702.00 | 0.16% | 1,168 |
| Sep 1, 2026 | 5,635.00 | 5,722.00 | 5,635.00 | 5,693.00 | 5,693.00 | 9.27% | 2,337 |
| Aug 31, 2026 | 5,999.00 | 6,000.00 | 5,210.00 | 5,210.00 | 5,210.00 | -9.64% | 2,024 |
| Aug 28, 2026 | 5,609.00 | 5,766.00 | 5,604.00 | 5,766.00 | 5,766.00 | 1.50% | 859 |
| Aug 27, 2026 | 5,751.00 | 5,751.00 | 5,681.00 | 5,681.00 | 5,681.00 | -0.61% | 1,336 |
| Aug 26, 2026 | 5,854.00 | 5,914.00 | 5,716.00 | 5,716.00 | 5,716.00 | -3.38% | 1,341 |
| Aug 25, 2026 | 6,032.00 | 6,032.00 | 5,916.00 | 5,916.00 | 5,916.00 | -4.73% | 6,074 |
| Aug 24, 2026 | 6,139.00 | 6,218.00 | 6,139.00 | 6,210.00 | 6,210.00 | 1.79% | 57,914 |
| Aug 21, 2026 | 6,041.00 | 6,081.00 | 6,041.00 | 6,101.00 | 6,101.00 | 1.67% | 25,543 |
| Aug 20, 2026 | 5,939.00 | 6,030.00 | 5,933.00 | 6,001.00 | 6,001.00 | 2.06% | 1,068 |
| Aug 19, 2026 | 5,940.00 | 5,970.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 7,307 |
| Aug 18, 2026 | 5,985.00 | 6,000.00 | 5,937.00 | 6,000.00 | 6,000.00 | 2.25% | 1,844 |
| Aug 17, 2026 | 5,851.00 | 5,876.00 | 5,851.00 | 5,868.00 | 5,868.00 | -0.05% | 1,466 |
| Aug 14, 2026 | 5,848.00 | 5,900.00 | 5,847.00 | 5,871.00 | 5,871.00 | 1.21% | 12,158 |
| Aug 13, 2026 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 0.71% | 2 |
| Aug 12, 2026 | 5,850.00 | 5,850.00 | 5,760.00 | 5,760.00 | 5,760.00 | -1.06% | 199 |
| Aug 11, 2026 | 5,806.00 | 5,861.00 | 5,787.00 | 5,822.00 | 5,822.00 | 0.07% | 4,186 |
| Aug 7, 2026 | 5,905.00 | 5,905.00 | 5,818.00 | 5,818.00 | 5,818.00 | -2.64% | 3,476 |