TSX:CMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.18	20.18	20.05	20.12	20.12	0.35%	19,528
Mar 31, 2026	19.96	20.08	19.89	20.05	20.05	1.21%	39,101
Mar 30, 2026	19.85	19.97	19.76	19.81	19.76	0.51%	13,720
Mar 27, 2026	19.64	19.78	19.64	19.71	19.66	0.15%	39,861
Mar 26, 2026	19.77	19.96	19.68	19.68	19.63	-0.96%	14,414
Mar 25, 2026	19.96	19.96	19.77	19.87	19.82	0.56%	20,707
Mar 24, 2026	19.78	19.85	19.73	19.76	19.71	0.51%	21,350
Mar 23, 2026	19.40	19.72	19.40	19.66	19.61	1.50%	21,647
Mar 20, 2026	19.59	19.59	19.32	19.37	19.32	-1.37%	18,328
Mar 19, 2026	19.73	19.77	19.60	19.64	19.59	-1.55%	13,938
Mar 18, 2026	20.19	20.19	19.93	19.95	19.90	-1.58%	10,519
Mar 17, 2026	20.37	20.42	20.27	20.27	20.22	0.05%	7,901
Mar 16, 2026	20.11	20.33	20.11	20.26	20.21	0.60%	21,610
Mar 13, 2026	20.25	20.29	20.12	20.14	20.09	-0.05%	16,867
Mar 12, 2026	20.27	20.29	20.15	20.15	20.10	-0.30%	7,116
Mar 11, 2026	20.14	20.30	20.14	20.21	20.16	-0.25%	13,401
Mar 10, 2026	20.21	20.36	20.20	20.26	20.21	0.25%	33,360
Mar 9, 2026	20.05	20.27	19.84	20.21	20.16	-0.10%	44,397
Mar 6, 2026	20.30	20.30	20.09	20.23	20.18	-0.98%	30,678
Mar 5, 2026	20.45	20.47	20.30	20.43	20.38	-0.49%	22,904
Mar 4, 2026	20.49	20.58	20.48	20.53	20.48	-0.05%	18,605
Mar 3, 2026	20.56	20.58	20.21	20.54	20.49	-1.53%	32,469
Mar 2, 2026	20.77	20.86	20.69	20.86	20.81	0.46%	43,855
Feb 27, 2026	20.70	20.82	20.70	20.77	20.71	-0.12%	20,756
Feb 26, 2026	20.56	20.80	20.56	20.79	20.69	1.02%	13,043
Feb 25, 2026	20.57	20.63	20.49	20.58	20.48	0.15%	36,532
Feb 24, 2026	20.49	20.56	20.40	20.55	20.45	0.20%	31,246
Feb 23, 2026	20.45	20.60	20.44	20.51	20.41	0.29%	37,812
Feb 20, 2026	20.36	20.45	20.29	20.45	20.35	0.54%	25,843
Feb 19, 2026	20.24	20.34	20.24	20.34	20.24	0.35%	20,260
Feb 18, 2026	20.22	20.27	20.14	20.27	20.17	0.95%	23,410
Feb 17, 2026	20.01	20.09	19.93	20.08	19.99	0.15%	32,283
Feb 13, 2026	19.87	20.06	19.82	20.05	19.96	1.11%	36,166
Feb 12, 2026	20.18	20.21	19.81	19.83	19.74	-1.88%	43,797
Feb 11, 2026	20.25	20.25	20.18	20.21	20.11	0.35%	20,772
Feb 10, 2026	20.05	20.15	20.05	20.14	20.04	0.70%	17,220
Feb 9, 2026	19.81	20.01	19.81	20.00	19.91	1.01%	44,312
Feb 6, 2026	19.81	19.82	19.70	19.80	19.71	0.87%	21,292
Feb 5, 2026	19.67	19.80	19.60	19.63	19.54	-0.91%	18,438
Feb 4, 2026	19.64	19.83	19.64	19.81	19.72	1.54%	12,571
Feb 3, 2026	19.43	19.52	19.38	19.51	19.42	1.14%	12,766
Feb 2, 2026	19.06	19.29	19.06	19.29	19.20	0.99%	50,331
Jan 30, 2026	19.34	19.37	18.97	19.10	19.01	-2.25%	42,019
Jan 29, 2026	19.58	19.58	19.43	19.54	19.40	-0.05%	21,384
Jan 28, 2026	19.59	19.61	19.46	19.55	19.41	-	35,336
Jan 27, 2026	19.66	19.66	19.52	19.55	19.41	-0.51%	16,495
Jan 26, 2026	19.80	19.81	19.64	19.65	19.51	-0.10%	34,236
Jan 23, 2026	19.69	19.69	19.57	19.67	19.53	0.05%	37,156
Jan 22, 2026	19.58	19.71	19.58	19.66	19.52	0.67%	13,276
Jan 21, 2026	19.48	19.59	19.45	19.53	19.39	0.67%	45,040