TSX:CCOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.02	13.15	13.02	13.09	13.09	0.23%	7,614
Sep 3, 2026	12.89	13.12	12.84	13.06	13.06	4.56%	14,377
Sep 2, 2026	12.49	12.78	12.35	12.49	12.49	-	9,693
Sep 1, 2026	12.49	12.66	12.32	12.49	12.49	-2.73%	34,684
Aug 31, 2026	12.98	12.98	12.65	12.84	12.84	-1.53%	36,062
Aug 28, 2026	13.98	13.98	13.27	13.30	13.04	-5.14%	69,760
Aug 27, 2026	14.46	14.46	13.89	14.02	13.75	-1.48%	4,994
Aug 26, 2026	14.19	14.67	14.15	14.23	13.95	1.65%	64,009
Aug 25, 2026	13.55	14.15	13.55	14.00	13.73	4.32%	27,018
Aug 24, 2026	13.50	13.65	13.29	13.42	13.16	0.37%	31,179
Aug 21, 2026	12.76	13.40	12.76	13.37	13.11	6.79%	18,451
Aug 20, 2026	12.75	12.76	12.48	12.52	12.28	-2.95%	19,072
Aug 19, 2026	12.88	12.90	12.79	12.90	12.65	1.18%	11,906
Aug 18, 2026	12.84	12.85	12.50	12.75	12.50	-2.00%	50,234
Aug 17, 2026	12.91	13.25	12.91	13.01	12.76	0.73%	5,764
Aug 14, 2026	12.87	13.09	12.87	12.92	12.66	-0.39%	12,136
Aug 13, 2026	13.10	13.15	12.96	12.97	12.71	-1.25%	20,555
Aug 12, 2026	13.05	13.22	13.05	13.13	12.87	0.23%	4,739
Aug 11, 2026	13.03	13.13	12.99	13.10	12.84	1.40%	12,821
Aug 10, 2026	13.04	13.10	12.92	12.92	12.67	-0.16%	11,210
Aug 7, 2026	12.79	12.95	12.67	12.94	12.69	3.44%	11,110
Aug 6, 2026	12.58	12.78	12.49	12.51	12.27	-0.87%	6,024
Aug 5, 2026	12.70	12.75	12.58	12.62	12.37	1.12%	5,778
Aug 4, 2026	12.20	12.66	12.20	12.48	12.24	8.95%	60,783
Jul 31, 2026	12.23	12.23	11.25	11.46	11.23	-1.93%	10,583
Jul 30, 2026	11.78	12.03	11.78	11.98	11.45	4.27%	26,522
Jul 29, 2026	11.92	11.92	11.41	11.49	10.98	-3.69%	18,635
Jul 28, 2026	12.06	12.06	11.57	11.93	11.40	-2.93%	51,035
Jul 27, 2026	12.40	12.54	12.10	12.29	11.75	2.41%	15,963
Jul 24, 2026	12.29	12.29	11.80	12.00	11.47	-1.48%	13,091
Jul 23, 2026	12.09	12.30	12.06	12.18	11.64	-1.54%	19,299
Jul 22, 2026	12.30	12.50	12.29	12.37	11.83	1.73%	33,771
Jul 21, 2026	11.86	12.16	11.75	12.16	11.62	5.10%	17,754
Jul 20, 2026	11.69	11.71	11.46	11.57	11.06	-0.25%	39,330
Jul 17, 2026	11.60	11.71	11.23	11.60	11.09	-3.02%	37,754
Jul 16, 2026	12.30	12.30	11.80	11.96	11.43	-4.62%	50,133
Jul 15, 2026	12.87	12.89	12.30	12.54	11.99	-1.34%	29,950
Jul 14, 2026	12.65	12.89	12.65	12.71	12.15	1.20%	25,198
Jul 13, 2026	13.32	13.32	12.40	12.56	12.01	-7.51%	113,918
Jul 10, 2026	13.67	13.77	13.46	13.58	12.98	0.22%	22,747
Jul 9, 2026	13.53	13.68	13.50	13.55	12.95	1.42%	11,053
Jul 8, 2026	13.23	13.36	12.85	13.36	12.77	-0.15%	56,422
Jul 7, 2026	13.55	13.60	13.11	13.38	12.79	-3.39%	63,325
Jul 6, 2026	14.03	14.28	13.85	13.85	13.24	-1.77%	22,233
Jul 3, 2026	13.81	14.10	13.81	14.10	13.48	3.15%	6,470
Jul 2, 2026	14.30	14.36	13.40	13.67	13.07	-5.86%	74,463
Jun 30, 2026	14.75	14.75	14.25	14.52	13.88	-1.82%	20,084
Jun 29, 2026	15.32	15.32	14.84	15.16	14.14	-0.91%	22,062
Jun 26, 2026	14.87	15.52	14.82	15.30	14.27	1.26%	72,335
Jun 25, 2026	15.65	15.75	14.98	15.11	14.09	-2.77%	70,413