TSX:CCOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	13.10	13.15	12.96	12.97	12.97	-1.26%	20,555
Aug 12, 2026	13.05	13.22	13.05	13.13	13.13	0.23%	4,739
Aug 11, 2026	13.03	13.13	12.99	13.10	13.10	1.39%	12,821
Aug 10, 2026	13.04	13.10	12.92	12.92	12.92	-0.15%	11,210
Aug 7, 2026	12.79	12.95	12.67	12.94	12.94	3.44%	11,110
Aug 6, 2026	12.58	12.78	12.49	12.51	12.51	-0.87%	6,024
Aug 5, 2026	12.70	12.75	12.58	12.62	12.62	1.12%	5,778
Aug 4, 2026	12.20	12.66	12.20	12.48	12.48	8.95%	60,783
Jul 31, 2026	12.23	12.23	11.25	11.46	11.46	-1.93%	10,583
Jul 30, 2026	11.78	12.03	11.78	11.98	11.68	4.26%	26,522
Jul 29, 2026	11.92	11.92	11.41	11.49	11.20	-3.69%	18,635
Jul 28, 2026	12.06	12.06	11.57	11.93	11.63	-2.93%	51,035
Jul 27, 2026	12.40	12.54	12.10	12.29	11.98	2.42%	15,963
Jul 24, 2026	12.29	12.29	11.80	12.00	11.70	-1.48%	13,091
Jul 23, 2026	12.09	12.30	12.06	12.18	11.87	-1.54%	19,299
Jul 22, 2026	12.30	12.50	12.29	12.37	12.06	1.73%	33,771
Jul 21, 2026	11.86	12.16	11.75	12.16	11.86	5.10%	17,754
Jul 20, 2026	11.69	11.71	11.46	11.57	11.28	-0.26%	39,330
Jul 17, 2026	11.60	11.71	11.23	11.60	11.31	-3.01%	37,754
Jul 16, 2026	12.30	12.30	11.80	11.96	11.66	-4.63%	50,133
Jul 15, 2026	12.87	12.89	12.30	12.54	12.23	-1.34%	29,950
Jul 14, 2026	12.65	12.89	12.65	12.71	12.39	1.19%	25,198
Jul 13, 2026	13.32	13.32	12.40	12.56	12.25	-7.51%	113,918
Jul 10, 2026	13.67	13.77	13.46	13.58	13.24	0.22%	22,747
Jul 9, 2026	13.53	13.68	13.50	13.55	13.21	1.42%	11,053
Jul 8, 2026	13.23	13.36	12.85	13.36	13.03	-0.15%	56,422
Jul 7, 2026	13.55	13.60	13.11	13.38	13.04	-3.39%	63,325
Jul 6, 2026	14.03	14.28	13.85	13.85	13.50	-1.77%	22,233
Jul 3, 2026	13.81	14.10	13.81	14.10	13.75	3.15%	6,470
Jul 2, 2026	14.30	14.36	13.40	13.67	13.33	-5.85%	74,463
Jun 30, 2026	14.75	14.75	14.25	14.52	14.16	-1.83%	20,084
Jun 29, 2026	15.32	15.32	14.84	15.16	14.42	-0.92%	22,062
Jun 26, 2026	14.87	15.52	14.82	15.30	14.55	1.26%	72,335
Jun 25, 2026	15.65	15.75	14.98	15.11	14.37	-2.77%	70,413
Jun 24, 2026	15.73	15.81	15.35	15.54	14.78	-2.20%	81,973
Jun 23, 2026	15.55	16.27	15.24	15.89	15.11	1.92%	33,227
Jun 22, 2026	15.57	15.75	15.29	15.59	14.83	0.26%	37,758
Jun 19, 2026	15.31	15.55	15.31	15.55	14.79	0.65%	2,230
Jun 18, 2026	15.61	15.83	15.39	15.45	14.70	1.05%	22,844
Jun 17, 2026	15.62	15.70	15.29	15.29	14.54	-1.35%	22,291
Jun 16, 2026	15.65	15.80	15.38	15.50	14.74	0.78%	4,296
Jun 15, 2026	15.30	15.40	15.19	15.38	14.63	6.95%	33,012
Jun 12, 2026	14.29	14.52	14.21	14.38	13.68	2.39%	52,956
Jun 11, 2026	13.40	14.10	13.37	14.05	13.36	5.21%	51,140
Jun 10, 2026	14.35	14.36	13.20	13.35	12.70	-8.18%	59,431
Jun 9, 2026	15.34	15.34	14.01	14.54	13.83	-3.39%	78,947
Jun 8, 2026	15.35	15.35	14.98	15.05	14.32	1.96%	56,336
Jun 5, 2026	16.24	16.24	14.63	14.76	14.04	-10.22%	90,666
Jun 4, 2026	16.44	16.46	16.21	16.44	15.64	-0.54%	16,100
Jun 3, 2026	17.16	17.36	16.21	16.53	15.72	-4.45%	42,254