TSX:CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.97	13.01	12.97	12.99	12.99	0.15%	71,760
Jun 5, 2025	12.97	13.00	12.97	12.97	12.97	-	92,422
Jun 4, 2025	12.93	12.99	12.93	12.97	12.97	0.23%	50,816
Jun 3, 2025	12.91	12.95	12.91	12.94	12.94	0.23%	33,146
Jun 2, 2025	12.85	12.93	12.85	12.91	12.91	0.55%	82,812
May 30, 2025	12.80	12.85	12.79	12.84	12.84	0.08%	68,139
May 29, 2025	12.78	12.85	12.76	12.83	12.83	0.31%	64,900
May 28, 2025	12.75	12.79	12.75	12.79	12.79	0.24%	16,300
May 27, 2025	12.69	12.78	12.69	12.76	12.76	0.24%	65,800
May 26, 2025	12.64	12.73	12.64	12.73	12.73	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
May 7, 2025	12.46	12.57	12.44	12.55	12.49	0.72%	78,200
May 6, 2025	12.47	12.47	12.42	12.46	12.40	0.24%	20,400
May 5, 2025	12.43	12.45	12.37	12.43	12.37	-	58,602
May 2, 2025	12.43	12.47	12.42	12.43	12.37	-	25,032
May 1, 2025	12.32	12.45	12.31	12.43	12.37	1.22%	63,414
Apr 30, 2025	12.25	12.31	12.20	12.28	12.22	0.24%	50,430
Apr 29, 2025	12.27	12.28	12.22	12.25	12.19	-0.16%	47,100
Apr 28, 2025	12.26	12.29	12.23	12.27	12.21	0.08%	27,820
Apr 25, 2025	12.28	12.29	12.20	12.26	12.20	-0.33%	127,035
Apr 24, 2025	12.24	12.36	12.24	12.30	12.19	0.49%	58,032
Apr 23, 2025	12.22	12.27	12.22	12.24	12.13	0.25%	53,240
Apr 22, 2025	12.22	12.22	12.18	12.21	12.10	0.74%	17,435
Apr 21, 2025	12.21	12.21	12.11	12.12	12.01	-0.25%	25,100
Apr 17, 2025	12.24	12.28	12.15	12.15	12.04	-0.57%	51,400
Apr 16, 2025	12.30	12.34	12.20	12.22	12.11	-0.41%	54,300
Apr 15, 2025	12.10	12.35	12.10	12.27	12.16	1.74%	98,340
Apr 14, 2025	11.91	12.09	11.91	12.06	11.95	1.09%	46,434
Apr 11, 2025	11.82	11.94	11.82	11.93	11.82	0.76%	48,400
Apr 10, 2025	11.90	12.00	11.84	11.84	11.73	-1.99%	71,600
Apr 9, 2025	12.01	12.19	11.82	12.08	11.97	0.25%	107,720
Apr 8, 2025	12.10	12.25	12.05	12.05	11.94	0.17%	90,300
Apr 7, 2025	12.01	12.21	11.79	12.03	11.92	-2.51%	254,100
Apr 4, 2025	12.65	12.65	12.34	12.34	12.23	-3.14%	207,100
Apr 3, 2025	12.78	12.78	12.72	12.74	12.62	-0.55%	22,200
Apr 2, 2025	12.73	12.81	12.73	12.81	12.69	0.47%	136,400
Apr 1, 2025	12.73	12.76	12.70	12.75	12.63	0.08%	31,435
Mar 31, 2025	12.68	12.77	12.68	12.74	12.62	0.24%	104,702
Mar 28, 2025	12.71	12.72	12.68	12.71	12.59	0.16%	73,300
Mar 27, 2025	12.68	12.72	12.68	12.69	12.57	-0.08%	47,500