Canal+ SA (JSE:CNP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,880.00
-120.00 (-2.00%)
Last updated: Aug 19, 2026, 4:48 PM SAST
JSE:CNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5,926.00 | 6,050.00 | 5,926.00 | 5,976.00 | 5,976.00 | 0.10% | 19,392 |
| Aug 5, 2026 | 5,893.00 | 5,981.00 | 5,887.00 | 5,970.00 | 5,970.00 | 2.67% | 7,735 |
| Aug 4, 2026 | 6,000.00 | 6,000.00 | 5,814.00 | 5,815.00 | 5,815.00 | -2.38% | 1,187 |
| Aug 3, 2026 | 5,983.00 | 6,001.00 | 5,787.00 | 5,957.00 | 5,957.00 | 3.44% | 29,588 |
| Jul 31, 2026 | 5,666.00 | 5,760.00 | 5,666.00 | 5,759.00 | 5,759.00 | 1.64% | 5,556 |
| Jul 30, 2026 | 5,760.00 | 5,760.00 | 5,572.00 | 5,666.00 | 5,666.00 | -1.13% | 2,159 |
| Jul 29, 2026 | 5,660.00 | 5,752.00 | 5,626.00 | 5,731.00 | 5,731.00 | 1.31% | 12,478 |
| Jul 28, 2026 | 5,275.00 | 5,833.00 | 5,275.00 | 5,657.00 | 5,657.00 | 9.08% | 34,831 |
| Jul 27, 2026 | 4,805.00 | 5,275.00 | 4,805.00 | 5,186.00 | 5,186.00 | 0.17% | 1,964 |
| Jul 24, 2026 | 5,158.00 | 5,177.00 | 5,158.00 | 5,177.00 | 5,177.00 | 2.98% | 118 |
| Jul 23, 2026 | 5,050.00 | 5,050.00 | 4,979.00 | 5,027.00 | 5,027.00 | -1.20% | 1,548 |
| Jul 22, 2026 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | -1.41% | 36 |
| Jul 21, 2026 | 5,193.00 | 5,226.00 | 5,150.00 | 5,161.00 | 5,161.00 | 0.82% | 12,343 |
| Jul 20, 2026 | 5,034.00 | 5,119.00 | 5,034.00 | 5,119.00 | 5,119.00 | 2.38% | 1,982 |
| Jul 17, 2026 | 5,106.00 | 5,106.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.49% | 3,652 |
| Jul 16, 2026 | 5,115.00 | 5,199.00 | 5,115.00 | 5,181.00 | 5,181.00 | 1.29% | 2,564 |
| Jul 15, 2026 | 5,183.00 | 5,195.00 | 5,111.00 | 5,115.00 | 5,115.00 | -1.99% | 20,545 |
| Jul 14, 2026 | 5,126.00 | 5,219.00 | 5,126.00 | 5,219.00 | 5,219.00 | -0.32% | 750 |
| Jul 13, 2026 | 5,260.00 | 5,297.00 | 5,236.00 | 5,236.00 | 5,236.00 | -0.51% | 29,188 |
| Jul 10, 2026 | 5,333.00 | 5,333.00 | 5,263.00 | 5,263.00 | 5,263.00 | -3.04% | 152 |
| Jul 9, 2026 | 5,446.00 | 5,446.00 | 5,395.00 | 5,428.00 | 5,428.00 | -0.04% | 2,212 |
| Jul 8, 2026 | 5,390.00 | 5,430.00 | 5,390.00 | 5,430.00 | 5,430.00 | -3.45% | 1,660 |
| Jul 7, 2026 | 5,765.00 | 5,765.00 | 5,583.00 | 5,624.00 | 5,624.00 | -2.51% | 13,976 |
| Jul 6, 2026 | 5,751.00 | 5,792.00 | 5,751.00 | 5,769.00 | 5,769.00 | 2.18% | 862 |
| Jul 3, 2026 | 5,656.00 | 5,657.00 | 5,625.00 | 5,646.00 | 5,646.00 | 1.91% | 3,972 |
| Jul 2, 2026 | 5,460.00 | 5,540.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.24% | 15,825 |
| Jul 1, 2026 | 5,338.00 | 5,472.00 | 5,338.00 | 5,472.00 | 5,472.00 | 2.01% | 946 |
| Jun 30, 2026 | 5,289.00 | 5,373.00 | 5,288.00 | 5,364.00 | 5,364.00 | -0.74% | 2,190 |
| Jun 29, 2026 | 5,472.00 | 5,472.00 | 5,404.00 | 5,404.00 | 5,404.00 | 2.37% | 745 |
| Jun 26, 2026 | 5,649.00 | 5,649.00 | 5,265.00 | 5,279.00 | 5,279.00 | -4.12% | 2,042 |
| Jun 25, 2026 | 5,493.00 | 5,519.00 | 5,466.00 | 5,506.00 | 5,506.00 | -0.38% | 17,622 |
| Jun 24, 2026 | 5,423.00 | 5,537.00 | 5,423.00 | 5,527.00 | 5,527.00 | 1.41% | 17,212 |
| Jun 23, 2026 | 5,550.00 | 5,550.00 | 5,403.00 | 5,450.00 | 5,450.00 | -2.07% | 17,926 |
| Jun 22, 2026 | 5,612.00 | 5,612.00 | 5,550.00 | 5,565.00 | 5,565.00 | -2.42% | 13,380 |
| Jun 19, 2026 | 5,800.00 | 5,800.00 | 5,685.00 | 5,703.00 | 5,703.00 | 0.05% | 14,634 |
| Jun 18, 2026 | 5,600.00 | 5,700.00 | 5,578.00 | 5,700.00 | 5,700.00 | -1.11% | 40,911 |
| Jun 17, 2026 | 5,650.00 | 5,764.00 | 5,615.00 | 5,764.00 | 5,764.00 | 0.45% | 3,657 |
| Jun 15, 2026 | 5,785.00 | 5,811.00 | 5,738.00 | 5,738.00 | 5,738.00 | 1.50% | 2,859 |
| Jun 12, 2026 | 5,800.00 | 5,834.00 | 5,600.00 | 5,653.00 | 5,653.00 | -3.22% | 109,408 |
| Jun 11, 2026 | 5,942.00 | 5,942.00 | 5,841.00 | 5,841.00 | 5,841.00 | -2.65% | 3,126 |
| Jun 10, 2026 | 5,950.00 | 6,000.00 | 5,826.00 | 6,000.00 | 6,000.00 | 0.70% | 16,528 |
| Jun 9, 2026 | 6,228.00 | 6,228.00 | 5,900.00 | 5,979.00 | 5,958.43 | -4.00% | 21,106 |