TSX:CAPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.72	24.75	24.69	24.73	24.73	0.20%	27,636
May 28, 2026	24.66	24.68	24.63	24.68	24.68	0.12%	154,805
May 27, 2026	24.66	24.66	24.61	24.65	24.65	0.05%	14,267
May 26, 2026	24.80	24.80	24.72	24.74	24.64	0.08%	23,213
May 25, 2026	24.72	24.72	24.69	24.72	24.62	0.24%	12,426
May 22, 2026	24.60	24.67	24.60	24.66	24.56	0.12%	22,364
May 21, 2026	24.58	24.63	24.57	24.63	24.53	0.20%	20,037
May 20, 2026	24.52	24.58	24.50	24.58	24.48	0.20%	11,244
May 19, 2026	24.55	24.55	24.48	24.53	24.43	-0.37%	10,792
May 15, 2026	24.68	24.68	24.62	24.62	24.52	-0.44%	7,653
May 14, 2026	24.68	24.74	24.68	24.73	24.63	0.12%	6,429
May 13, 2026	24.70	24.70	24.68	24.70	24.60	-0.04%	11,860
May 12, 2026	24.73	24.73	24.71	24.71	24.61	-0.26%	7,841
May 11, 2026	24.77	24.78	24.76	24.78	24.67	-0.10%	37,327
May 8, 2026	24.83	24.83	24.79	24.80	24.70	-0.04%	8,132
May 7, 2026	24.82	24.82	24.79	24.81	24.71	0.08%	35,103
May 6, 2026	24.79	24.79	24.77	24.79	24.69	0.51%	13,695
May 5, 2026	24.66	24.67	24.66	24.67	24.56	-0.02%	12,538
May 4, 2026	24.73	24.73	24.65	24.67	24.57	-0.28%	31,577
May 1, 2026	24.70	24.75	24.70	24.74	24.64	0.20%	6,488
Apr 30, 2026	24.69	24.70	24.68	24.69	24.59	-	15,123
Apr 29, 2026	24.71	24.71	24.67	24.69	24.59	-0.12%	15,969
Apr 28, 2026	24.74	24.90	24.71	24.72	24.62	-0.16%	12,670
Apr 27, 2026	24.75	24.77	24.75	24.76	24.66	-0.05%	23,293
Apr 24, 2026	24.88	24.90	24.87	24.88	24.67	-	9,717
Apr 23, 2026	24.91	24.92	24.87	24.88	24.67	-0.12%	10,644
Apr 22, 2026	24.91	24.92	24.90	24.91	24.70	0.02%	19,355
Apr 21, 2026	24.94	24.94	24.91	24.91	24.70	-0.14%	9,877
Apr 20, 2026	24.92	24.95	24.92	24.94	24.73	0.16%	11,384
Apr 17, 2026	24.90	24.90	24.89	24.90	24.69	0.04%	15,794
Apr 16, 2026	24.90	24.90	24.89	24.89	24.68	-	7,373
Apr 15, 2026	24.90	24.90	24.88	24.89	24.68	0.08%	4,834
Apr 14, 2026	24.81	24.87	24.79	24.87	24.66	0.36%	7,143
Apr 13, 2026	24.74	24.78	24.74	24.78	24.57	0.04%	9,189
Apr 10, 2026	24.78	24.79	24.76	24.77	24.56	-0.12%	6,974
Apr 9, 2026	24.75	24.80	24.74	24.80	24.59	0.16%	8,581
Apr 8, 2026	24.73	24.78	24.73	24.76	24.55	0.65%	17,320
Apr 7, 2026	24.61	24.61	24.58	24.60	24.39	0.08%	16,862
Apr 6, 2026	24.59	24.59	24.58	24.58	24.37	-0.04%	1,704
Apr 2, 2026	24.55	24.59	24.55	24.59	24.38	0.08%	5,028
Apr 1, 2026	24.52	24.57	24.52	24.57	24.36	0.41%	10,775
Mar 31, 2026	24.38	24.47	24.38	24.47	24.26	0.33%	17,280
Mar 30, 2026	24.34	24.39	24.34	24.39	24.18	0.29%	16,825
Mar 27, 2026	24.37	24.37	24.29	24.32	24.11	-0.41%	9,143
Mar 26, 2026	24.59	24.59	24.53	24.53	24.21	-0.41%	8,296
Mar 25, 2026	24.63	24.63	24.60	24.63	24.31	0.29%	7,526
Mar 24, 2026	24.57	24.57	24.54	24.56	24.24	-0.12%	10,441
Mar 23, 2026	24.51	24.59	24.48	24.59	24.27	0.16%	9,647
Mar 20, 2026	24.60	24.61	24.54	24.55	24.23	-0.45%	7,901
Mar 19, 2026	24.64	24.66	24.62	24.66	24.34	-0.26%	18,204