TSX:CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.10	14.10	14.04	14.08	14.08	0.28%	45,962
May 26, 2026	14.06	14.07	13.98	14.04	14.04	-0.21%	130,200
May 25, 2026	14.10	14.10	14.04	14.07	14.07	0.21%	20,439
May 22, 2026	14.12	14.12	14.00	14.04	14.04	0.29%	12,172
May 21, 2026	14.04	14.09	13.99	14.00	14.00	-0.14%	95,079
May 20, 2026	14.04	14.11	14.04	14.08	14.02	0.14%	50,115
May 19, 2026	14.02	14.10	14.02	14.06	14.00	-	77,095
May 15, 2026	14.10	14.13	14.06	14.06	14.00	-0.42%	40,452
May 14, 2026	14.12	14.13	14.10	14.12	14.06	0.14%	28,969
May 13, 2026	14.05	14.10	14.05	14.10	14.04	0.28%	50,889
May 12, 2026	14.06	14.11	14.04	14.06	14.00	-0.14%	80,497
May 11, 2026	14.06	14.10	14.06	14.08	14.02	0.07%	9,012
May 8, 2026	14.10	14.10	14.04	14.07	14.01	0.07%	47,771
May 7, 2026	14.04	14.07	14.01	14.06	14.00	0.14%	35,020
May 6, 2026	14.02	14.05	13.99	14.04	13.98	0.21%	44,972
May 5, 2026	14.00	14.03	13.99	14.01	13.95	0.21%	29,943
May 4, 2026	13.96	14.00	13.96	13.98	13.92	-	29,570
May 1, 2026	13.91	13.99	13.90	13.98	13.92	0.50%	49,862
Apr 30, 2026	13.86	13.93	13.86	13.91	13.85	-	21,833
Apr 29, 2026	13.85	13.94	13.85	13.91	13.85	0.14%	47,223
Apr 28, 2026	13.78	13.93	13.78	13.89	13.83	-0.18%	13,741
Apr 27, 2026	13.91	14.04	13.85	13.92	13.85	-0.32%	73,314
Apr 24, 2026	14.10	14.10	13.94	14.02	13.90	0.07%	78,841
Apr 23, 2026	14.00	14.04	13.99	14.01	13.89	0.29%	69,092
Apr 22, 2026	14.00	14.00	13.94	13.97	13.85	0.22%	42,554
Apr 21, 2026	13.99	13.99	13.90	13.94	13.82	0.07%	50,035
Apr 20, 2026	13.90	13.96	13.90	13.93	13.81	0.14%	91,885
Apr 17, 2026	13.81	13.93	13.81	13.91	13.79	0.29%	49,792
Apr 16, 2026	13.90	13.90	13.81	13.87	13.75	0.36%	43,407
Apr 15, 2026	13.84	13.84	13.80	13.82	13.70	0.22%	19,132
Apr 14, 2026	13.81	13.84	13.78	13.79	13.67	0.07%	73,036
Apr 13, 2026	13.82	13.82	13.77	13.78	13.66	-0.14%	105,178
Apr 10, 2026	13.75	13.83	13.75	13.80	13.68	0.04%	40,034
Apr 9, 2026	13.76	13.81	13.76	13.80	13.68	0.25%	33,978
Apr 8, 2026	13.65	13.78	13.65	13.76	13.64	0.58%	42,653
Apr 7, 2026	13.66	13.73	13.66	13.68	13.56	-	28,148
Apr 6, 2026	13.72	13.74	13.68	13.68	13.56	-0.15%	27,767
Apr 2, 2026	13.69	13.73	13.69	13.70	13.58	-0.07%	85,543
Apr 1, 2026	13.70	13.73	13.67	13.71	13.59	0.22%	16,134
Mar 31, 2026	13.60	13.69	13.58	13.68	13.56	0.88%	60,664
Mar 30, 2026	13.57	13.60	13.55	13.56	13.44	0.07%	106,698
Mar 27, 2026	13.66	13.66	13.55	13.55	13.43	-0.29%	52,023
Mar 26, 2026	13.70	13.70	13.59	13.59	13.47	-0.72%	84,803
Mar 25, 2026	13.74	13.78	13.74	13.75	13.57	0.07%	55,763
Mar 24, 2026	13.70	13.75	13.69	13.74	13.56	0.29%	51,556
Mar 23, 2026	13.67	13.72	13.67	13.70	13.52	0.15%	61,936
Mar 20, 2026	13.80	13.80	13.68	13.68	13.50	-0.65%	95,197
Mar 19, 2026	13.87	13.87	13.74	13.77	13.59	-0.79%	69,829
Mar 18, 2026	13.89	13.89	13.84	13.88	13.70	0.07%	64,645
Mar 17, 2026	13.85	13.87	13.83	13.87	13.69	0.43%	49,527