TSX:CCDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	22.44	22.44	22.44	22.44	22.44	0.40%	900
Feb 6, 2026	22.35	22.35	22.35	22.35	22.35	0.90%	1,200
Feb 5, 2026	22.18	22.18	22.15	22.15	22.15	-0.49%	3,801
Feb 4, 2026	22.25	22.26	22.25	22.26	22.26	1.27%	1,900
Feb 3, 2026	22.06	22.06	21.96	21.98	21.98	0.46%	1,880
Feb 2, 2026	21.90	21.90	21.87	21.88	21.88	0.92%	1,401
Jan 30, 2026	21.81	21.81	21.59	21.68	21.68	-2.43%	16,806
Jan 29, 2026	22.22	22.22	22.22	22.22	22.09	0.27%	200
Jan 28, 2026	22.13	22.16	22.11	22.16	22.03	0.09%	4,100
Jan 27, 2026	22.15	22.15	22.14	22.14	22.01	-0.09%	1,000
Jan 26, 2026	22.23	22.23	22.16	22.16	22.03	-0.18%	901
Jan 23, 2026	22.16	22.20	22.16	22.20	22.07	0.09%	4,000
Jan 22, 2026	22.14	22.19	22.14	22.18	22.05	0.41%	5,600
Jan 21, 2026	22.00	22.09	22.00	22.09	21.96	0.50%	200
Jan 20, 2026	21.99	21.99	21.98	21.98	21.85	-0.99%	2,246
Jan 19, 2026	22.21	22.21	22.20	22.20	22.07	0.27%	1,405
Jan 16, 2026	22.10	22.14	22.10	22.14	22.01	0.27%	4,093
Jan 15, 2026	22.07	22.08	22.06	22.08	21.95	0.73%	2,413
Jan 13, 2026	21.92	21.92	21.92	21.92	21.79	0.32%	2,701
Jan 12, 2026	21.85	21.85	21.85	21.85	21.72	0.64%	1,100
Jan 9, 2026	21.71	21.71	21.71	21.71	21.58	0.32%	380
Jan 8, 2026	21.57	21.64	21.57	21.64	21.51	0.70%	4,651
Jan 7, 2026	21.55	21.55	21.48	21.49	21.36	-0.65%	8,682
Jan 6, 2026	21.63	21.63	21.63	21.63	21.50	-0.32%	518
Jan 5, 2026	21.64	21.72	21.64	21.70	21.57	0.51%	16,706
Jan 2, 2026	21.48	21.59	21.48	21.59	21.46	-0.37%	1,101
Dec 30, 2025	21.67	21.67	21.67	21.67	21.41	0.18%	100
Dec 22, 2025	21.57	21.63	21.57	21.63	21.37	0.37%	360
Dec 19, 2025	21.54	21.55	21.54	21.55	21.30	0.94%	1,000
Dec 18, 2025	21.35	21.35	21.35	21.35	21.10	0.57%	201
Dec 17, 2025	21.28	21.28	21.21	21.23	20.98	-0.89%	1,300
Dec 16, 2025	21.42	21.42	21.42	21.42	21.17	-0.09%	334
Dec 12, 2025	21.44	21.44	21.44	21.44	21.19	-	100
Dec 11, 2025	21.37	21.46	21.37	21.44	21.19	0.33%	32,000
Dec 5, 2025	21.40	21.40	21.37	21.37	21.12	-0.28%	2,800
Dec 4, 2025	21.43	21.43	21.43	21.43	21.18	0.56%	200
Dec 3, 2025	21.31	21.31	21.31	21.31	21.06	0.42%	200
Dec 2, 2025	21.22	21.22	21.22	21.22	20.97	-0.56%	2,027
Dec 1, 2025	21.40	21.40	21.34	21.34	21.09	-0.51%	1,601
Nov 28, 2025	21.42	21.45	21.42	21.45	21.20	0.56%	19,200
Nov 27, 2025	21.33	21.33	21.33	21.33	21.08	0.33%	100
Nov 25, 2025	21.26	21.26	21.26	21.26	20.88	0.47%	100
Nov 24, 2025	21.16	21.17	21.15	21.16	20.78	0.71%	4,510
Nov 21, 2025	21.01	21.01	21.01	21.01	20.63	0.19%	100
Nov 20, 2025	21.25	21.25	20.97	20.97	20.60	-0.38%	500
Nov 19, 2025	21.05	21.05	21.05	21.05	20.67	-0.09%	105
Nov 14, 2025	20.87	21.07	20.87	21.07	20.69	-1.08%	200
Nov 13, 2025	21.30	21.30	21.30	21.30	20.92	2.90%	3,301
Nov 5, 2025	20.68	20.70	20.68	20.70	20.33	0.49%	200
Nov 3, 2025	20.64	20.64	20.60	20.60	20.23	-0.19%	550