TSX:CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.36	13.43	13.36	13.42	13.42	0.30%	67,599
Jul 17, 2025	13.35	13.39	13.35	13.38	13.38	0.15%	119,600
Jul 16, 2025	13.34	13.37	13.32	13.36	13.36	0.07%	45,924
Jul 15, 2025	13.33	13.35	13.30	13.35	13.35	0.15%	30,638
Jul 14, 2025	13.23	13.34	13.23	13.33	13.33	-0.07%	18,736
Jul 11, 2025	13.37	13.37	13.30	13.34	13.34	-	41,300
Jul 10, 2025	13.31	13.34	13.25	13.34	13.34	0.08%	30,749
Jul 9, 2025	13.26	13.33	13.26	13.33	13.33	0.45%	29,700
Jul 8, 2025	13.21	13.27	13.21	13.27	13.27	0.30%	34,811
Jul 7, 2025	13.24	13.25	13.20	13.23	13.23	0.08%	47,500
Jul 4, 2025	13.23	13.23	13.20	13.22	13.22	0.08%	26,715
Jul 3, 2025	13.20	13.23	13.16	13.21	13.21	0.15%	54,900
Jul 2, 2025	13.11	13.21	13.11	13.19	13.19	0.23%	62,448
Jun 30, 2025	13.15	13.17	13.10	13.16	13.16	0.30%	43,600
Jun 27, 2025	13.06	13.13	13.06	13.12	13.12	0.15%	29,900
Jun 26, 2025	13.12	13.12	13.08	13.10	13.10	0.15%	25,618
Jun 25, 2025	13.05	13.08	13.05	13.08	13.08	-0.38%	36,600
Jun 24, 2025	13.07	13.14	13.07	13.13	13.07	0.46%	128,400
Jun 23, 2025	13.02	13.07	13.01	13.07	13.01	0.46%	83,900
Jun 20, 2025	13.00	13.04	13.00	13.01	12.95	-	62,100
Jun 19, 2025	13.00	13.03	13.00	13.01	12.95	-0.23%	18,537
Jun 18, 2025	13.04	13.04	13.02	13.04	12.98	0.08%	25,800
Jun 17, 2025	13.00	13.03	13.00	13.03	12.97	0.08%	18,200
Jun 16, 2025	12.99	13.04	12.99	13.02	12.96	0.31%	50,100
Jun 13, 2025	12.96	13.00	12.95	12.98	12.92	-	49,621
Jun 12, 2025	12.97	12.99	12.97	12.98	12.92	0.08%	52,400
Jun 11, 2025	13.00	13.00	12.97	12.97	12.91	-	83,940
Jun 10, 2025	12.98	12.99	12.97	12.97	12.91	-0.08%	49,318
Jun 9, 2025	12.98	13.01	12.97	12.98	12.92	0.08%	78,906
Jun 6, 2025	12.97	13.01	12.97	12.97	12.91	-	102,800
Jun 5, 2025	12.97	13.00	12.97	12.97	12.91	-	92,422
Jun 4, 2025	12.93	12.99	12.93	12.97	12.91	0.23%	50,816
Jun 3, 2025	12.91	12.95	12.91	12.94	12.88	0.23%	33,146
Jun 2, 2025	12.85	12.93	12.85	12.91	12.85	0.55%	82,812
May 30, 2025	12.80	12.85	12.79	12.84	12.78	0.08%	68,139
May 29, 2025	12.78	12.85	12.76	12.83	12.77	0.31%	64,900
May 28, 2025	12.75	12.79	12.75	12.79	12.73	0.24%	16,300
May 27, 2025	12.69	12.78	12.69	12.76	12.70	0.24%	65,800
May 26, 2025	12.64	12.73	12.64	12.73	12.67	0.55%	90,800
May 23, 2025	12.68	12.68	12.62	12.66	12.66	0.08%	194,816
May 22, 2025	12.63	12.68	12.63	12.65	12.65	-0.24%	98,809
May 21, 2025	12.69	12.74	12.67	12.68	12.62	-0.39%	61,501
May 20, 2025	12.76	12.76	12.72	12.73	12.67	-	328,500
May 16, 2025	12.73	12.75	12.72	12.73	12.67	-0.08%	18,305
May 15, 2025	12.75	12.78	12.73	12.74	12.68	0.08%	34,804
May 14, 2025	12.69	12.75	12.69	12.73	12.67	0.08%	38,200
May 13, 2025	12.66	12.73	12.66	12.72	12.66	0.32%	40,100
May 12, 2025	12.65	12.70	12.50	12.68	12.62	0.48%	52,925
May 9, 2025	12.61	12.63	12.58	12.62	12.56	0.48%	31,007
May 8, 2025	12.52	12.61	12.52	12.56	12.50	0.08%	42,839