TSX:CCBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	17.92	17.92	17.92	17.92	17.92	0.45%	21,300
Aug 12, 2026	17.85	17.85	17.84	17.84	17.84	0.11%	37,400
Aug 11, 2026	17.84	17.84	17.80	17.82	17.82	0.11%	52,109
Aug 10, 2026	17.82	17.83	17.80	17.80	17.80	-0.50%	35,175
Aug 7, 2026	17.88	17.89	17.88	17.89	17.89	-0.17%	79,806
Aug 6, 2026	17.92	17.92	17.92	17.92	17.92	-0.39%	4,704
Aug 4, 2026	17.98	17.99	17.98	17.99	17.99	0.67%	16,003
Jul 31, 2026	17.85	17.87	17.85	17.87	17.87	-0.50%	13,800
Jul 29, 2026	18.00	18.01	17.99	18.01	17.96	-0.28%	1,746
Jul 28, 2026	18.03	18.07	18.00	18.06	18.01	0.17%	29,734
Jul 27, 2026	18.01	18.03	18.01	18.03	17.98	0.61%	26,420
Jul 23, 2026	17.91	17.92	17.91	17.92	17.87	-0.11%	6,797
Jul 22, 2026	17.96	17.97	17.93	17.94	17.89	-0.39%	20,400
Jul 21, 2026	18.02	18.02	18.00	18.01	17.96	0.11%	8,364
Jul 20, 2026	18.03	18.03	17.99	17.99	17.94	-0.06%	25,205
Jul 17, 2026	18.04	18.04	18.00	18.00	17.95	-0.22%	982
Jul 16, 2026	18.04	18.04	18.04	18.04	17.99	-	14,056
Jul 15, 2026	18.03	18.05	18.03	18.04	17.99	0.33%	16,243
Jul 14, 2026	17.98	17.98	17.98	17.98	17.93	-0.11%	112
Jul 13, 2026	18.01	18.01	17.98	18.00	17.95	-0.28%	42,451
Jul 10, 2026	18.05	18.05	18.05	18.05	18.00	-	18,702
Jul 9, 2026	18.04	18.05	18.04	18.05	18.00	0.22%	1,130
Jul 8, 2026	17.97	18.01	17.97	18.01	17.96	-0.44%	4,485
Jul 7, 2026	18.12	18.12	18.08	18.09	18.04	-0.50%	45,870
Jul 6, 2026	18.16	18.18	18.16	18.18	18.13	0.28%	76,526
Jul 3, 2026	18.13	18.13	18.13	18.13	18.08	0.06%	7,600
Jul 2, 2026	18.08	18.12	18.08	18.12	18.07	-0.22%	7,873
Jun 30, 2026	18.16	18.16	18.16	18.16	18.11	-0.21%	405
Jun 29, 2026	18.23	18.25	18.23	18.25	18.15	0.16%	17,203
Jun 25, 2026	18.21	18.22	18.21	18.22	18.12	-0.11%	6,750
Jun 24, 2026	18.21	18.24	18.21	18.24	18.14	0.39%	11,026
Jun 23, 2026	18.17	18.17	18.17	18.17	18.07	0.17%	27,700
Jun 22, 2026	18.17	18.17	18.14	18.14	18.04	-	17,887
Jun 19, 2026	18.12	18.14	18.12	18.14	18.04	-0.38%	5,501
Jun 18, 2026	18.19	18.21	18.19	18.21	18.11	0.28%	689
Jun 17, 2026	18.19	18.19	18.16	18.16	18.06	-0.22%	22,882
Jun 16, 2026	18.18	18.20	18.18	18.20	18.10	0.17%	55,100
Jun 15, 2026	18.17	18.17	18.16	18.17	18.07	-	56,642
Jun 12, 2026	18.15	18.17	18.15	18.17	18.07	0.22%	17,503
Jun 11, 2026	18.11	18.13	18.09	18.13	18.03	0.55%	20,676
Jun 10, 2026	18.03	18.03	18.03	18.03	17.93	0.11%	614
Jun 9, 2026	18.01	18.01	18.01	18.01	17.91	-0.06%	1,000
Jun 8, 2026	18.10	18.10	18.02	18.02	17.92	-0.39%	13,690
Jun 5, 2026	18.03	18.09	18.03	18.09	17.99	-0.17%	1,403
Jun 4, 2026	18.13	18.14	18.12	18.12	18.02	-0.11%	6,000
Jun 3, 2026	18.10	18.14	18.10	18.14	18.04	-0.11%	7,528
Jun 2, 2026	18.16	18.16	18.16	18.16	18.06	0.22%	27,976
Jun 1, 2026	18.03	18.12	18.03	18.12	18.02	-0.11%	41,018
May 29, 2026	18.14	18.14	18.14	18.14	18.04	0.39%	133
May 27, 2026	18.16	18.16	18.12	18.12	17.97	0.06%	10,010