TSX:CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.69	12.80	12.69	12.78	12.78	0.08%	80,147
Feb 4, 2025	12.75	12.79	12.73	12.77	12.77	0.47%	153,700
Feb 3, 2025	12.25	12.75	12.18	12.71	12.71	-0.55%	311,700
Jan 31, 2025	12.76	12.82	12.76	12.78	12.78	0.08%	78,000
Jan 30, 2025	12.77	12.80	12.76	12.77	12.77	0.24%	77,400
Jan 29, 2025	12.90	12.90	12.73	12.74	12.74	-0.16%	61,100
Jan 28, 2025	12.88	12.88	12.76	12.76	12.76	-0.47%	55,448
Jan 27, 2025	12.82	12.88	12.80	12.82	12.76	-0.16%	96,000
Jan 24, 2025	12.84	12.89	12.84	12.84	12.78	-0.23%	31,400
Jan 23, 2025	12.86	12.90	12.85	12.87	12.81	-0.08%	122,500
Jan 22, 2025	12.86	12.89	12.85	12.88	12.82	0.16%	65,200
Jan 21, 2025	12.90	12.90	12.84	12.86	12.80	-0.31%	44,800
Jan 20, 2025	12.76	12.90	12.76	12.90	12.84	0.39%	27,040
Jan 17, 2025	12.80	12.86	12.79	12.85	12.79	0.16%	83,511
Jan 16, 2025	12.77	12.84	12.77	12.83	12.77	0.39%	219,344
Jan 15, 2025	12.79	12.79	12.70	12.78	12.72	0.55%	73,241
Jan 14, 2025	12.67	12.74	12.67	12.71	12.65	0.08%	56,534
Jan 13, 2025	12.79	12.79	12.69	12.70	12.64	-	70,147
Jan 10, 2025	12.79	12.79	12.69	12.70	12.64	-0.31%	79,700
Jan 9, 2025	12.75	12.78	12.70	12.74	12.68	-	93,621
Jan 8, 2025	12.74	12.74	12.71	12.74	12.68	0.08%	104,700
Jan 7, 2025	12.70	12.75	12.70	12.73	12.67	0.16%	93,400
Jan 6, 2025	12.69	12.72	12.66	12.71	12.65	0.24%	55,831
Jan 3, 2025	12.56	12.68	12.56	12.68	12.62	0.88%	80,826
Jan 2, 2025	12.58	12.62	12.54	12.57	12.51	-	93,800
Dec 31, 2024	12.48	12.58	12.48	12.57	12.51	0.48%	56,900
Dec 30, 2024	12.52	12.52	12.46	12.51	12.45	-0.48%	64,100
Dec 27, 2024	12.52	12.57	12.49	12.57	12.51	0.48%	120,400
Dec 24, 2024	12.51	12.54	12.48	12.51	12.46	0.16%	27,613
Dec 23, 2024	12.46	12.52	12.46	12.49	12.43	-0.08%	33,100
Dec 20, 2024	12.47	12.52	12.46	12.50	12.45	0.24%	89,723
Dec 19, 2024	12.52	12.55	12.46	12.47	12.41	-0.40%	105,900
Dec 18, 2024	12.54	12.55	12.51	12.52	12.47	-0.16%	123,600
Dec 17, 2024	12.52	12.56	12.49	12.54	12.49	0.24%	144,543
Dec 16, 2024	12.50	12.55	12.50	12.51	12.46	-	108,829
Dec 13, 2024	12.54	12.57	12.49	12.51	12.46	-	196,000
Dec 12, 2024	12.48	12.51	12.45	12.51	12.46	0.40%	76,400
Dec 11, 2024	12.43	12.48	12.42	12.46	12.40	0.40%	42,600
Dec 10, 2024	12.35	12.43	12.34	12.41	12.36	0.57%	109,700
Dec 9, 2024	12.33	12.36	12.31	12.34	12.29	0.08%	181,346
Dec 6, 2024	12.31	12.35	12.31	12.33	12.28	0.24%	52,125
Dec 5, 2024	12.31	12.32	12.28	12.30	12.25	-	71,040
Dec 4, 2024	12.29	12.32	12.27	12.30	12.25	-0.08%	23,020
Dec 3, 2024	12.28	12.32	12.28	12.31	12.26	0.41%	33,404
Dec 2, 2024	12.30	12.34	12.25	12.26	12.21	-0.49%	70,807
Nov 29, 2024	12.36	12.36	12.31	12.32	12.26	-0.24%	29,811
Nov 28, 2024	12.28	12.35	12.27	12.35	12.30	0.65%	43,100
Nov 27, 2024	12.27	12.29	12.25	12.27	12.22	-	27,900
Nov 26, 2024	12.26	12.29	12.23	12.27	12.22	-0.24%	32,700
Nov 25, 2024	12.18	12.30	12.18	12.30	12.25	0.82%	64,416
Nov 22, 2024	12.20	12.21	12.16	12.20	12.15	-	33,409
Nov 21, 2024	12.20	12.24	12.18	12.20	12.15	-	22,000
Nov 20, 2024	12.20	12.25	12.20	12.20	12.09	-0.08%	21,000
Nov 19, 2024	12.13	12.23	12.13	12.21	12.10	0.49%	32,626
Nov 18, 2024	12.20	12.20	12.14	12.15	12.04	-0.08%	25,800
Nov 15, 2024	12.15	12.17	12.13	12.16	12.05	0.16%	35,000
Nov 14, 2024	12.10	12.15	12.10	12.14	12.03	0.25%	20,800
Nov 13, 2024	12.07	12.12	12.07	12.11	12.00	0.33%	28,221
Nov 12, 2024	12.10	12.10	12.07	12.07	11.96	-0.17%	23,200
Nov 11, 2024	12.14	12.14	12.04	12.09	11.98	0.25%	24,309
Nov 8, 2024	12.06	12.08	12.00	12.06	11.95	-0.17%	104,729
Nov 7, 2024	12.07	12.10	12.04	12.08	11.97	0.08%	80,100
Nov 6, 2024	12.12	12.15	12.05	12.07	11.96	-0.49%	52,800
Nov 5, 2024	12.14	12.16	12.13	12.13	12.02	-0.08%	48,243
Nov 4, 2024	12.15	12.18	12.13	12.14	12.03	-0.16%	75,400
Nov 1, 2024	12.12	12.20	12.12	12.16	12.05	0.08%	37,200
Oct 31, 2024	12.17	12.20	12.15	12.15	12.04	-0.16%	16,700
Oct 30, 2024	12.21	12.21	12.16	12.17	12.06	-	26,402
Oct 29, 2024	12.21	12.24	12.17	12.17	12.06	-0.49%	61,100
Oct 28, 2024	12.24	12.26	12.23	12.23	12.12	-0.57%	35,800
Oct 25, 2024	12.28	12.31	12.28	12.30	12.14	-	15,200
Oct 24, 2024	12.29	12.32	12.27	12.30	12.14	0.16%	38,400
Oct 23, 2024	12.29	12.34	12.28	12.28	12.12	-0.24%	25,500
Oct 22, 2024	12.32	12.34	12.30	12.31	12.15	0.08%	52,600
Oct 21, 2024	12.36	12.38	12.30	12.30	12.14	-0.65%	46,120
Oct 18, 2024	12.35	12.38	12.32	12.38	12.22	0.49%	49,541
Oct 17, 2024	12.30	12.35	12.29	12.32	12.16	0.08%	26,100
Oct 16, 2024	12.34	12.34	12.26	12.31	12.15	0.08%	34,408
Oct 15, 2024	12.25	12.31	12.25	12.30	12.14	0.41%	70,338
Oct 11, 2024	12.31	12.31	12.25	12.25	12.09	-0.41%	84,541
Oct 10, 2024	12.28	12.33	12.28	12.30	12.14	-0.08%	32,800
Oct 9, 2024	12.27	12.33	12.27	12.31	12.15	0.24%	29,535
Oct 8, 2024	12.28	12.31	12.27	12.28	12.11	-0.16%	25,300
Oct 7, 2024	12.35	12.35	12.30	12.30	12.14	-0.16%	16,726
Oct 4, 2024	12.36	12.36	12.32	12.32	12.16	0.33%	66,916
Oct 3, 2024	12.27	12.31	12.27	12.28	12.12	0.16%	56,534
Oct 2, 2024	12.28	12.30	12.25	12.26	12.10	-	84,000
Oct 1, 2024	12.32	12.35	12.24	12.26	12.09	-0.65%	97,900
Sep 30, 2024	12.24	12.35	12.24	12.34	12.18	0.49%	82,806
Sep 27, 2024	12.25	12.28	12.24	12.28	12.12	0.24%	48,210
Sep 26, 2024	12.24	12.28	12.21	12.25	12.09	0.08%	50,900
Sep 25, 2024	12.26	12.26	12.24	12.24	12.08	-0.16%	35,331
Sep 24, 2024	12.30	12.30	12.26	12.26	12.10	-0.81%	34,300
Sep 23, 2024	12.40	12.40	12.35	12.36	12.14	-0.16%	40,800
Sep 20, 2024	12.40	12.40	12.36	12.38	12.16	-0.08%	22,300
Sep 19, 2024	12.40	12.40	12.37	12.39	12.17	0.32%	47,100
Sep 18, 2024	12.35	12.35	12.32	12.35	12.13	0.16%	51,532
Sep 17, 2024	12.33	12.38	12.33	12.33	12.11	-0.16%	147,048
Sep 16, 2024	12.37	12.40	12.33	12.35	12.13	-0.16%	33,928
Sep 13, 2024	12.34	12.39	12.33	12.37	12.15	0.16%	60,404