TSX:CMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.27	20.29	20.20	20.22	-	0.05%	-
Mar 11, 2026	20.14	20.30	20.14	20.21	20.21	-0.25%	13,401
Mar 10, 2026	20.21	20.36	20.20	20.26	20.26	0.25%	33,360
Mar 9, 2026	20.05	20.27	19.84	20.21	20.21	-0.10%	44,397
Mar 6, 2026	20.30	20.30	20.09	20.23	20.23	-0.98%	30,678
Mar 5, 2026	20.45	20.47	20.30	20.43	20.43	-0.49%	22,904
Mar 4, 2026	20.49	20.58	20.48	20.53	20.53	-0.05%	18,605
Mar 3, 2026	20.56	20.58	20.21	20.54	20.54	-1.53%	32,469
Mar 2, 2026	20.77	20.86	20.69	20.86	20.86	0.46%	43,855
Feb 27, 2026	20.70	20.82	20.70	20.77	20.77	-0.12%	20,756
Feb 26, 2026	20.56	20.80	20.56	20.79	20.74	1.02%	13,043
Feb 25, 2026	20.57	20.63	20.49	20.58	20.53	0.15%	36,532
Feb 24, 2026	20.49	20.56	20.40	20.55	20.50	0.20%	31,246
Feb 23, 2026	20.45	20.60	20.44	20.51	20.46	0.29%	37,812
Feb 20, 2026	20.36	20.45	20.29	20.45	20.40	0.54%	25,843
Feb 19, 2026	20.24	20.34	20.24	20.34	20.29	0.35%	20,260
Feb 18, 2026	20.22	20.27	20.14	20.27	20.22	0.95%	23,410
Feb 17, 2026	20.01	20.09	19.93	20.08	20.03	0.15%	32,283
Feb 13, 2026	19.87	20.06	19.82	20.05	20.00	1.11%	36,166
Feb 12, 2026	20.18	20.21	19.81	19.83	19.78	-1.88%	43,797
Feb 11, 2026	20.25	20.25	20.18	20.21	20.16	0.35%	20,772
Feb 10, 2026	20.05	20.15	20.05	20.14	20.09	0.70%	17,220
Feb 9, 2026	19.81	20.01	19.81	20.00	19.95	1.01%	44,312
Feb 6, 2026	19.81	19.82	19.70	19.80	19.75	0.87%	21,292
Feb 5, 2026	19.67	19.80	19.60	19.63	19.58	-0.91%	18,438
Feb 4, 2026	19.64	19.83	19.64	19.81	19.76	1.54%	12,571
Feb 3, 2026	19.43	19.52	19.38	19.51	19.46	1.14%	12,766
Feb 2, 2026	19.06	19.29	19.06	19.29	19.25	0.99%	50,331
Jan 30, 2026	19.34	19.37	18.97	19.10	19.06	-2.25%	42,019
Jan 29, 2026	19.58	19.58	19.43	19.54	19.45	-0.05%	21,384
Jan 28, 2026	19.59	19.61	19.46	19.55	19.46	-	35,336
Jan 27, 2026	19.66	19.66	19.52	19.55	19.46	-0.51%	16,495
Jan 26, 2026	19.80	19.81	19.64	19.65	19.56	-0.10%	34,236
Jan 23, 2026	19.69	19.69	19.57	19.67	19.58	0.05%	37,156
Jan 22, 2026	19.58	19.71	19.58	19.66	19.57	0.67%	13,276
Jan 21, 2026	19.48	19.59	19.45	19.53	19.44	0.67%	45,040
Jan 20, 2026	19.53	19.53	19.37	19.40	19.31	-0.77%	22,791
Jan 19, 2026	19.55	19.55	19.45	19.55	19.46	0.21%	9,660
Jan 16, 2026	19.48	19.53	19.44	19.51	19.42	0.10%	20,587
Jan 15, 2026	19.39	19.50	19.39	19.49	19.40	0.62%	25,841
Jan 14, 2026	19.27	19.39	19.25	19.37	19.28	0.99%	17,497
Jan 13, 2026	19.24	19.24	19.17	19.18	19.09	-0.05%	15,099
Jan 12, 2026	19.20	19.23	19.14	19.19	19.10	0.21%	51,987
Jan 9, 2026	19.14	19.19	19.13	19.15	19.06	0.58%	21,824
Jan 8, 2026	18.94	19.05	18.94	19.04	18.95	1.28%	25,137
Jan 7, 2026	18.90	18.90	18.79	18.80	18.71	-0.92%	32,702
Jan 6, 2026	18.93	19.00	18.91	18.98	18.89	0.24%	9,491
Jan 5, 2026	18.91	19.01	18.89	18.93	18.84	0.32%	36,842
Jan 2, 2026	18.80	18.90	18.77	18.87	18.78	0.32%	23,424
Dec 31, 2025	18.86	18.88	18.81	18.81	18.72	-0.53%	13,527