TSX:CCOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	9.37	9.51	9.26	9.34	9.34	2.64%	21,221
Nov 10, 2026	9.25	9.42	9.02	9.10	9.10	-3.24%	36,088
Nov 9, 2026	9.04	9.44	9.04	9.41	9.41	6.51%	36,805
Nov 6, 2026	8.39	8.85	8.39	8.83	8.83	6.51%	60,944
Nov 5, 2026	8.78	8.78	7.95	8.29	8.29	-5.15%	46,308
Nov 4, 2026	8.87	8.90	8.48	8.74	8.74	-2.13%	34,232
Nov 3, 2026	9.07	9.23	8.80	8.93	8.93	-0.89%	24,282
Nov 2, 2026	9.62	9.76	9.01	9.01	9.01	-5.75%	36,847
Oct 30, 2026	9.29	9.57	9.12	9.56	9.56	-7.90%	104,063
Oct 29, 2026	10.71	10.77	10.54	10.59	10.38	-0.56%	11,929
Oct 28, 2026	10.55	10.65	10.50	10.65	10.44	1.24%	9,775
Oct 27, 2026	10.18	10.61	10.18	10.52	10.31	4.99%	13,148
Oct 26, 2026	10.05	10.11	9.83	10.02	9.82	0.60%	48,704
Oct 23, 2026	10.00	10.00	9.74	9.96	9.76	-0.55%	37,891
Oct 22, 2026	10.14	10.16	9.95	10.02	9.82	-4.16%	55,902
Oct 21, 2026	10.45	10.55	10.40	10.45	10.24	1.85%	9,996
Oct 20, 2026	10.19	10.33	10.10	10.26	10.06	-0.58%	40,360
Oct 19, 2026	10.42	10.42	10.31	10.32	10.12	-1.24%	16,804
Oct 16, 2026	10.87	10.87	10.32	10.45	10.24	-3.06%	60,563
Oct 15, 2026	10.28	10.80	10.07	10.78	10.57	2.18%	63,987
Oct 14, 2026	11.12	11.12	10.50	10.55	10.34	-6.72%	89,305
Oct 13, 2026	11.32	11.42	11.18	11.31	11.09	-2.67%	60,494
Oct 9, 2026	11.70	11.70	11.41	11.62	11.39	1.57%	15,501
Oct 8, 2026	11.63	11.64	11.26	11.44	11.21	-2.89%	67,156
Oct 7, 2026	12.00	12.00	11.72	11.78	11.55	-3.52%	58,549
Oct 6, 2026	11.77	12.38	11.77	12.21	11.97	6.08%	63,497
Oct 5, 2026	11.18	11.64	11.17	11.51	11.28	3.51%	46,294
Oct 2, 2026	11.31	11.37	11.10	11.12	10.90	-0.09%	11,697
Oct 1, 2026	11.34	11.35	10.94	11.13	10.91	-1.81%	42,531
Sep 30, 2026	11.35	11.73	11.34	11.34	11.11	-0.04%	36,448
Sep 29, 2026	11.46	11.46	11.20	11.34	11.12	-	36,087
Sep 28, 2026	11.56	11.66	11.40	11.60	11.12	-1.11%	83,993
Sep 25, 2026	11.77	11.84	11.67	11.73	11.24	0.21%	28,123
Sep 24, 2026	11.88	11.96	11.70	11.71	11.22	-2.78%	44,030
Sep 23, 2026	12.31	12.31	12.03	12.04	11.54	-3.76%	18,880
Sep 22, 2026	12.48	12.55	12.18	12.51	11.99	1.62%	15,525
Sep 21, 2026	12.38	12.40	12.05	12.31	11.80	2.75%	33,803
Sep 18, 2026	12.38	12.59	11.83	11.98	11.48	-1.40%	33,104
Sep 17, 2026	11.98	12.18	11.97	12.15	11.64	2.57%	9,602
Sep 16, 2026	11.95	12.05	11.72	11.85	11.35	0.17%	34,697
Sep 15, 2026	12.12	12.27	11.80	11.83	11.33	-2.67%	23,194
Sep 14, 2026	12.21	12.26	11.98	12.15	11.64	-3.65%	92,808
Sep 11, 2026	12.82	12.82	12.58	12.61	12.08	-0.51%	27,195
Sep 10, 2026	12.77	12.93	12.67	12.68	12.15	-3.10%	40,037
Sep 9, 2026	13.18	13.20	12.92	13.08	12.53	-1.06%	13,723
Sep 8, 2026	13.26	13.45	13.22	13.22	12.67	0.99%	13,921
Sep 4, 2026	13.02	13.15	13.02	13.09	12.54	0.23%	7,614
Sep 3, 2026	12.89	13.12	12.84	13.06	12.51	4.56%	14,377
Sep 2, 2026	12.49	12.78	12.35	12.49	11.97	-	9,693
Sep 1, 2026	12.49	12.66	12.32	12.49	11.97	-2.73%	34,684