TSX:CCOU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.31	28.31	27.00	27.42	27.42	-5.55%	5,549
May 13, 2026	27.55	29.03	27.55	29.03	29.03	-2.26%	700
May 12, 2026	30.40	30.40	29.16	29.70	29.70	-5.38%	1,400
May 11, 2026	28.29	31.63	28.16	31.39	31.39	5.34%	6,800
May 8, 2026	31.56	31.56	29.77	29.80	29.80	-2.42%	1,300
May 7, 2026	32.88	32.88	30.54	30.54	30.54	-8.10%	2,600
May 6, 2026	30.28	33.39	30.18	33.23	33.23	18.26%	5,700
May 5, 2026	32.04	32.04	28.00	28.10	28.10	-9.82%	2,400
May 4, 2026	31.16	31.16	31.16	31.16	31.16	-0.42%	200
May 1, 2026	30.38	31.29	30.38	31.29	31.29	0.94%	500
Apr 30, 2026	30.13	31.00	30.13	31.00	31.00	8.77%	1,200
Apr 29, 2026	28.34	28.50	27.90	28.50	28.50	-5.63%	700
Apr 28, 2026	30.20	30.20	30.20	30.20	30.20	-6.30%	500
Apr 27, 2026	32.43	32.43	32.23	32.23	32.23	-3.16%	300
Apr 24, 2026	33.28	33.28	33.28	33.28	33.28	-2.20%	200
Apr 23, 2026	36.54	36.54	34.03	34.03	34.03	-1.65%	900
Apr 22, 2026	31.95	34.60	31.95	34.60	34.60	10.40%	1,000
Apr 21, 2026	33.32	33.32	31.34	31.34	31.34	-8.28%	900
Apr 20, 2026	32.52	34.17	32.52	34.17	34.17	4.40%	600
Apr 17, 2026	33.45	33.45	32.73	32.73	32.73	-	900
Apr 16, 2026	33.48	33.55	32.72	32.73	32.73	0.99%	1,200
Apr 15, 2026	32.41	32.41	32.41	32.41	32.41	5.06%	400
Apr 14, 2026	30.85	30.94	30.20	30.85	30.85	-1.09%	900
Apr 13, 2026	30.51	31.19	30.20	31.19	31.19	0.19%	2,100
Apr 10, 2026	31.51	31.51	31.13	31.13	31.13	-0.38%	1,500
Apr 9, 2026	29.50	31.25	29.50	31.25	31.25	0.55%	600
Apr 8, 2026	31.47	32.60	31.08	31.08	31.08	8.48%	1,700
Apr 7, 2026	28.65	28.65	28.65	28.65	28.65	-3.89%	-
Apr 6, 2026	29.81	29.81	29.81	29.81	29.81	8.95%	-
Apr 2, 2026	26.69	27.36	26.69	27.36	27.36	-6.62%	1,300
Apr 1, 2026	29.05	30.33	29.05	29.30	29.30	6.04%	2,500
Mar 31, 2026	26.01	27.63	25.70	27.63	27.63	10.52%	4,700
Mar 30, 2026	25.72	26.58	25.00	25.00	25.00	-1.19%	900
Mar 27, 2026	24.65	25.81	24.52	25.30	25.30	-2.28%	1,600
Mar 26, 2026	26.64	26.64	25.89	25.89	25.89	-7.20%	400
Mar 25, 2026	29.00	29.00	27.90	27.90	27.90	4.89%	1,600
Mar 24, 2026	25.50	26.60	25.50	26.60	26.60	3.26%	2,900
Mar 23, 2026	24.00	26.19	24.00	25.76	25.76	7.92%	6,700
Mar 20, 2026	26.37	26.37	23.75	23.87	23.87	-9.75%	5,200
Mar 19, 2026	25.52	26.60	24.80	26.45	26.45	-4.79%	1,600
Mar 18, 2026	28.00	28.15	27.77	27.78	27.78	-3.54%	900
Mar 17, 2026	29.33	29.82	28.58	28.80	28.80	3.19%	2,000
Mar 16, 2026	27.76	28.55	27.62	27.91	27.91	2.01%	700
Mar 13, 2026	28.50	28.74	26.39	27.36	27.36	-10.59%	4,100
Mar 12, 2026	28.75	31.22	28.75	30.60	30.60	-0.07%	900
Mar 11, 2026	32.32	32.32	30.12	30.62	30.62	-7.94%	1,800
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%	3,100
Mar 5, 2026	32.35	32.50	29.40	30.40	30.40	-9.98%	3,100