TSX:CCOU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.65	25.81	24.52	25.30	25.30	-2.28%	1,565
Mar 26, 2026	26.64	26.64	25.89	25.89	25.89	-7.20%	430
Mar 25, 2026	29.00	29.00	27.90	27.90	27.90	4.89%	1,560
Mar 24, 2026	25.50	26.60	25.50	26.60	26.60	3.26%	2,866
Mar 23, 2026	24.00	26.19	24.00	25.76	25.76	7.92%	6,741
Mar 20, 2026	26.37	26.37	23.75	23.87	23.87	-9.75%	5,186
Mar 19, 2026	25.52	26.60	24.80	26.45	26.45	-4.79%	1,612
Mar 18, 2026	28.00	28.15	27.77	27.78	27.78	-3.54%	915
Mar 17, 2026	29.33	29.82	28.58	28.80	28.80	3.19%	2,045
Mar 16, 2026	27.76	28.55	27.62	27.91	27.91	2.01%	662
Mar 13, 2026	28.50	28.74	26.39	27.36	27.36	-10.59%	4,136
Mar 12, 2026	28.75	31.22	28.75	30.60	30.60	-0.07%	904
Mar 11, 2026	32.32	32.32	30.12	30.62	30.62	-7.94%	1,779
Mar 10, 2026	32.02	33.83	32.02	33.26	33.26	7.46%	2,494
Mar 9, 2026	26.23	30.95	26.22	30.95	30.95	11.65%	3,248
Mar 6, 2026	28.00	29.58	27.49	27.72	27.72	-8.82%	3,106
Mar 5, 2026	32.35	32.50	29.40	30.40	30.40	-9.98%	3,055
Mar 4, 2026	31.22	34.00	31.22	33.77	33.77	4.91%	2,307
Mar 3, 2026	33.00	33.37	29.97	32.19	32.19	-9.07%	12,740
Mar 2, 2026	33.68	35.40	32.67	35.40	35.40	6.85%	21,651
Feb 27, 2026	32.17	33.13	32.17	33.13	33.13	-0.27%	2,518
Feb 26, 2026	33.80	33.80	31.57	33.22	33.22	-2.49%	1,895
Feb 25, 2026	35.99	36.03	34.07	34.07	34.07	-3.48%	2,405
Feb 24, 2026	33.83	35.30	32.39	35.30	35.30	4.44%	2,552
Feb 23, 2026	35.47	35.47	33.33	33.80	33.80	-3.62%	1,576
Feb 20, 2026	34.85	36.06	33.81	35.07	35.07	5.47%	5,374
Feb 19, 2026	31.80	33.27	31.80	33.25	33.25	1.96%	2,246
Feb 18, 2026	31.85	32.70	31.85	32.61	32.61	7.16%	3,902
Feb 17, 2026	29.08	30.55	28.00	30.43	30.43	-0.10%	16,823
Feb 13, 2026	30.77	31.24	29.88	30.46	30.46	-5.49%	5,755
Feb 12, 2026	32.15	33.02	32.02	32.23	32.23	-2.63%	5,032
Feb 11, 2026	34.33	34.33	32.90	33.10	33.10	0.33%	1,281
Feb 10, 2026	34.30	34.30	32.99	32.99	32.99	-4.02%	559
Feb 9, 2026	31.13	34.37	31.13	34.37	34.37	10.66%	3,104
Feb 6, 2026	30.17	31.06	30.17	31.06	31.06	7.77%	1,723
Feb 5, 2026	29.88	30.46	28.82	28.82	28.82	-9.54%	6,048
Feb 4, 2026	37.37	37.37	29.56	31.86	31.86	-17.65%	23,096
Feb 3, 2026	38.43	39.54	37.23	38.69	38.69	9.36%	6,443
Feb 2, 2026	35.95	37.00	35.17	35.38	35.38	-4.38%	3,768
Jan 30, 2026	39.49	39.81	35.86	37.00	37.00	-13.57%	5,697
Jan 29, 2026	43.91	43.91	40.05	42.81	42.81	-1.83%	14,732
Jan 28, 2026	40.19	43.61	40.19	43.61	43.61	12.48%	9,200
Jan 27, 2026	36.43	38.77	36.43	38.77	38.77	2.03%	1,961
Jan 26, 2026	39.10	39.10	38.00	38.00	38.00	-0.86%	1,868
Jan 23, 2026	37.98	38.63	37.74	38.33	38.33	2.65%	3,807
Jan 22, 2026	39.44	39.73	37.34	37.34	37.34	-1.50%	1,067
Jan 21, 2026	36.31	37.91	36.31	37.91	37.91	8.47%	2,717
Jan 20, 2026	34.12	35.40	34.12	34.95	34.95	-1.33%	3,760
Jan 19, 2026	34.50	35.50	34.50	35.42	35.42	0.91%	3,192
Jan 16, 2026	33.53	35.86	33.53	35.10	35.10	8.10%	4,926