TSX:CCOU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	32.82	32.82	32.47	32.47	32.47	6.63%	801
Jan 14, 2026	30.45	30.45	30.45	30.45	30.45	-0.56%	502
Jan 13, 2026	31.88	31.88	30.58	30.62	30.62	-2.17%	4,000
Jan 12, 2026	30.68	31.52	30.15	31.30	31.30	5.28%	3,991
Jan 9, 2026	31.02	32.19	29.73	29.73	29.73	2.52%	1,330
Jan 8, 2026	27.88	29.00	27.81	29.00	29.00	4.20%	855
Jan 7, 2026	27.82	27.83	27.82	27.83	27.83	3.69%	604
Jan 6, 2026	25.83	26.84	25.83	26.84	26.84	7.36%	501
Jan 5, 2026	25.66	25.68	24.46	25.00	25.00	1.50%	1,431
Jan 2, 2026	23.44	24.63	23.25	24.63	24.63	15.74%	5,029
Dec 31, 2025	21.34	21.34	21.28	21.28	21.28	-2.56%	3,600
Dec 30, 2025	21.84	21.84	21.84	21.84	21.84	-0.55%	100
Dec 29, 2025	22.02	22.02	21.96	21.96	21.96	-1.44%	400
Dec 23, 2025	21.99	22.28	21.98	22.28	22.28	1.74%	5,900
Dec 22, 2025	22.20	22.46	21.90	21.90	21.90	4.14%	6,315
Dec 19, 2025	20.63	21.44	20.63	21.03	21.03	5.41%	1,700
Dec 18, 2025	19.91	20.09	19.80	19.95	19.95	7.55%	8,907
Dec 17, 2025	18.88	18.88	18.53	18.55	18.55	-5.12%	1,592
Dec 16, 2025	20.33	20.33	19.54	19.55	19.55	-6.95%	2,800
Dec 15, 2025	21.52	21.54	21.01	21.01	21.01	-3.14%	1,400
Dec 12, 2025	23.40	23.40	20.77	21.69	21.69	-9.81%	5,750
Dec 11, 2025	22.27	24.05	22.27	24.05	24.05	5.95%	2,011
Dec 10, 2025	21.59	22.70	21.59	22.70	22.70	0.13%	2,600
Dec 9, 2025	22.29	22.92	22.29	22.67	22.67	3.00%	4,800
Dec 8, 2025	22.01	22.01	22.01	22.01	22.01	-4.92%	101
Dec 5, 2025	23.14	23.15	23.14	23.15	23.15	4.99%	2,145
Dec 4, 2025	22.12	22.12	22.05	22.05	22.05	2.23%	894
Dec 3, 2025	21.46	21.57	21.46	21.57	21.57	2.76%	505
Dec 2, 2025	20.99	20.99	20.99	20.99	20.99	0.72%	2,000
Dec 1, 2025	20.39	20.84	20.39	20.84	20.84	-1.98%	3,060
Nov 28, 2025	21.26	21.26	21.26	21.26	21.26	-1.12%	605