Co-operators General Insurance Company (TSX:CCS.PRC)
Canada · Delayed Price · Currency is CAD · Preferred Stock22.96
-0.04 (-0.17%)
At close: Apr 17, 2026
TSX:CCS.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | -0.17% | 1,100 |
| Apr 16, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 0.57% | 1,040 |
| Apr 15, 2026 | 22.90 | 22.90 | 22.87 | 22.87 | 22.87 | -0.57% | 300 |
| Apr 14, 2026 | 22.98 | 23.00 | 22.98 | 23.00 | 23.00 | 1.77% | 1,300 |
| Apr 13, 2026 | 22.70 | 22.75 | 22.60 | 22.60 | 22.60 | -0.44% | 1,751 |
| Apr 10, 2026 | 22.75 | 22.95 | 22.70 | 22.70 | 22.70 | -0.66% | 5,100 |
| Apr 9, 2026 | 22.90 | 22.99 | 22.85 | 22.85 | 22.85 | -0.13% | 1,900 |
| Apr 8, 2026 | 22.99 | 23.00 | 22.88 | 22.88 | 22.88 | -0.44% | 3,600 |
| Apr 7, 2026 | 23.07 | 23.07 | 22.81 | 22.98 | 22.98 | -0.86% | 5,125 |
| Apr 6, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.35% | 100 |
| Apr 2, 2026 | 23.02 | 23.10 | 23.01 | 23.10 | 23.10 | -0.39% | 1,700 |
| Apr 1, 2026 | 23.17 | 23.19 | 23.10 | 23.19 | 23.19 | 0.13% | 3,115 |
| Mar 31, 2026 | 22.95 | 23.16 | 22.95 | 23.16 | 23.16 | 1.14% | 730 |
| Mar 30, 2026 | 22.94 | 22.94 | 22.85 | 22.90 | 22.90 | -0.22% | 3,204 |
| Mar 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.26% | 400 |
| Mar 25, 2026 | 23.01 | 23.01 | 23.00 | 23.01 | 23.01 | 0.04% | 326 |
| Mar 24, 2026 | 23.00 | 23.02 | 22.78 | 23.00 | 23.00 | 1.10% | 1,100 |
| Mar 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.61% | 1,100 |
| Mar 20, 2026 | 22.70 | 22.89 | 22.60 | 22.89 | 22.89 | -1.21% | 10,030 |
| Mar 19, 2026 | 23.33 | 23.35 | 23.15 | 23.17 | 23.17 | -0.77% | 3,700 |
| Mar 18, 2026 | 23.29 | 23.40 | 23.29 | 23.35 | 23.35 | 0.26% | 4,705 |
| Mar 17, 2026 | 23.00 | 23.29 | 23.00 | 23.29 | 23.29 | -0.47% | 1,300 |
| Mar 16, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.74% | 2,001 |
| Mar 13, 2026 | 23.65 | 23.75 | 23.58 | 23.58 | 23.58 | -0.53% | 700 |
| Mar 10, 2026 | 23.60 | 23.71 | 23.60 | 23.70 | 23.70 | 4.41% | 3,800 |
| Mar 9, 2026 | 22.83 | 22.83 | 22.68 | 22.70 | 22.70 | -0.66% | 1,630 |
| Mar 6, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.57% | 100 |
| Mar 5, 2026 | 22.99 | 22.99 | 22.98 | 22.98 | 22.98 | -1.46% | 1,300 |
| Mar 4, 2026 | 23.70 | 23.70 | 23.32 | 23.32 | 23.32 | -1.60% | 200 |
| Mar 2, 2026 | 23.75 | 23.75 | 23.55 | 23.70 | 23.39 | 0.42% | 600 |
| Feb 27, 2026 | 23.47 | 23.60 | 23.47 | 23.60 | 23.29 | -0.84% | 3,300 |
| Feb 25, 2026 | 23.76 | 23.80 | 23.75 | 23.80 | 23.49 | 0.63% | 1,000 |
| Feb 24, 2026 | 23.69 | 23.80 | 23.65 | 23.65 | 23.34 | -0.17% | 1,100 |
| Feb 23, 2026 | 23.60 | 23.70 | 23.60 | 23.69 | 23.38 | 0.25% | 2,700 |
| Feb 20, 2026 | 23.60 | 23.63 | 23.60 | 23.63 | 23.32 | 0.17% | 2,200 |
| Feb 19, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.28 | -0.08% | 201 |
| Feb 18, 2026 | 23.35 | 23.61 | 23.35 | 23.61 | 23.30 | 1.11% | 2,500 |
| Feb 17, 2026 | 23.20 | 23.35 | 23.20 | 23.35 | 23.04 | 0.21% | 500 |
| Feb 13, 2026 | 23.30 | 23.30 | 23.17 | 23.30 | 22.99 | 1.00% | 4,400 |
| Feb 12, 2026 | 22.95 | 23.07 | 22.95 | 23.07 | 22.77 | 0.70% | 2,000 |
| Feb 11, 2026 | 22.76 | 22.94 | 22.76 | 22.91 | 22.61 | 0.35% | 1,807 |
| Feb 10, 2026 | 22.95 | 22.96 | 22.83 | 22.83 | 22.53 | -0.52% | 4,000 |
| Feb 9, 2026 | 22.95 | 22.95 | 22.84 | 22.95 | 22.65 | 0.31% | 1,943 |
| Feb 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.58 | 0.57% | 600 |
| Feb 5, 2026 | 22.85 | 22.85 | 22.75 | 22.75 | 22.45 | -0.66% | 4,200 |
| Feb 4, 2026 | 22.90 | 22.96 | 22.85 | 22.90 | 22.60 | - | 7,200 |
| Feb 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.60 | - | 2,683 |
| Feb 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.60 | - | 750 |
| Jan 30, 2026 | 22.85 | 22.90 | 22.84 | 22.90 | 22.60 | 0.04% | 1,537 |
| Jan 29, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.59 | 0.39% | 200 |