TSX:CMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.60	18.64	18.54	18.64	18.64	0.16%	15,824
Nov 27, 2025	18.56	18.63	18.56	18.61	18.56	-	28,363
Nov 26, 2025	18.57	18.62	18.57	18.61	18.56	0.68%	22,456
Nov 25, 2025	18.34	18.49	18.34	18.49	18.44	1.18%	35,937
Nov 24, 2025	18.26	18.30	18.20	18.27	18.22	0.11%	54,296
Nov 21, 2025	18.11	18.29	18.11	18.25	18.20	0.91%	19,655
Nov 20, 2025	18.25	18.31	18.07	18.09	18.04	-0.63%	19,361
Nov 19, 2025	18.17	18.20	18.09	18.20	18.15	0.11%	12,710
Nov 18, 2025	18.19	18.20	18.14	18.18	18.13	-0.44%	9,449
Nov 17, 2025	18.31	18.35	18.21	18.26	18.21	-0.44%	16,814
Nov 14, 2025	18.19	18.35	18.15	18.34	18.29	0.05%	41,811
Nov 13, 2025	18.45	18.49	18.31	18.33	18.28	-0.65%	37,465
Nov 12, 2025	18.28	18.47	18.28	18.45	18.40	1.40%	40,742
Nov 11, 2025	18.14	18.20	18.13	18.20	18.15	0.39%	35,025
Nov 10, 2025	18.06	18.15	18.04	18.13	18.08	0.78%	40,116
Nov 7, 2025	17.88	17.99	17.82	17.99	17.94	0.47%	43,432
Nov 6, 2025	17.96	17.98	17.88	17.90	17.85	-0.17%	17,878
Nov 5, 2025	17.87	17.98	17.87	17.93	17.88	0.79%	32,198
Nov 4, 2025	17.72	17.83	17.72	17.79	17.75	-0.28%	15,586
Nov 3, 2025	17.83	17.84	17.73	17.84	17.79	0.08%	12,297
Oct 31, 2025	17.85	17.86	17.79	17.83	17.78	-0.31%	12,616
Oct 30, 2025	17.83	17.93	17.80	17.88	17.79	0.62%	14,502
Oct 29, 2025	18.02	18.02	17.72	17.77	17.68	-1.22%	45,766
Oct 28, 2025	18.00	18.03	17.94	17.99	17.90	-0.17%	16,884
Oct 27, 2025	18.06	18.11	17.97	18.02	17.93	-0.55%	63,157
Oct 24, 2025	18.12	18.15	18.10	18.12	18.03	0.14%	51,119
Oct 23, 2025	18.10	18.14	18.08	18.10	18.00	0.25%	63,496
Oct 22, 2025	17.99	18.07	17.99	18.05	17.96	0.36%	34,612
Oct 21, 2025	18.11	18.14	17.97	17.99	17.89	-1.45%	50,972
Oct 20, 2025	18.29	18.29	18.24	18.25	18.16	0.39%	32,562
Oct 17, 2025	18.23	18.25	18.13	18.18	18.09	-0.82%	31,962
Oct 16, 2025	18.46	18.48	18.29	18.33	18.24	-0.60%	27,207
Oct 15, 2025	18.39	18.49	18.38	18.44	18.35	0.66%	29,286
Oct 14, 2025	18.22	18.35	18.22	18.32	18.23	1.16%	58,151
Oct 10, 2025	18.18	18.18	18.09	18.11	18.02	-0.06%	30,278
Oct 9, 2025	18.27	18.27	18.08	18.12	18.03	-0.77%	41,721
Oct 8, 2025	18.32	18.32	18.22	18.26	18.17	-0.30%	34,113
Oct 7, 2025	18.43	18.43	18.30	18.32	18.22	-0.52%	20,477
Oct 6, 2025	18.47	18.47	18.33	18.41	18.32	0.11%	31,877
Oct 3, 2025	18.28	18.41	18.28	18.39	18.30	0.66%	28,378
Oct 2, 2025	18.30	18.30	18.14	18.27	18.18	-0.03%	27,356
Oct 1, 2025	18.27	18.31	18.26	18.28	18.18	0.27%	28,073
Sep 30, 2025	18.19	18.23	18.13	18.23	18.13	0.50%	30,669
Sep 29, 2025	18.11	18.18	18.11	18.14	18.04	0.14%	27,599
Sep 26, 2025	18.08	18.14	18.08	18.11	17.97	0.33%	34,119
Sep 25, 2025	18.02	18.07	18.00	18.05	17.91	0.11%	10,916
Sep 24, 2025	18.05	18.07	18.02	18.03	17.89	0.08%	24,385
Sep 23, 2025	18.04	18.06	18.01	18.02	17.88	0.03%	15,925
Sep 22, 2025	18.06	18.06	18.00	18.01	17.87	-0.22%	57,796
Sep 19, 2025	17.98	18.06	17.93	18.05	17.91	1.12%	24,409