Copperleaf Technologies Inc. (TSX: CPLF)
Canada
· Delayed Price · Currency is CAD 11.99
+0.01 (0.08%)
Inactive · Last trade price
on Aug 30, 2024
Copperleaf Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 0.08% | 331,000 |
| Aug 29, 2024 | 11.96 | 11.99 | 11.95 | 11.98 | 11.98 | 0.25% | 501,800 |
| Aug 28, 2024 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | - | 31,900 |
| Aug 27, 2024 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | 0.08% | 44,749 |
| Aug 26, 2024 | 11.95 | 11.95 | 11.94 | 11.94 | 11.94 | - | 29,400 |
| Aug 23, 2024 | 11.94 | 11.96 | 11.94 | 11.94 | 11.94 | -0.08% | 28,348 |
| Aug 22, 2024 | 11.95 | 11.96 | 11.95 | 11.95 | 11.95 | - | 58,100 |
| Aug 21, 2024 | 11.94 | 11.96 | 11.94 | 11.95 | 11.95 | 0.08% | 18,300 |
| Aug 20, 2024 | 11.94 | 11.96 | 11.94 | 11.94 | 11.94 | - | 14,515 |
| Aug 19, 2024 | 11.95 | 11.96 | 11.94 | 11.94 | 11.94 | 0.08% | 11,300 |
| Aug 16, 2024 | 11.92 | 11.96 | 11.92 | 11.93 | 11.93 | 0.08% | 1,619,300 |
| Aug 15, 2024 | 11.92 | 11.93 | 11.91 | 11.92 | 11.92 | - | 84,635 |
| Aug 14, 2024 | 11.94 | 11.94 | 11.91 | 11.92 | 11.92 | -0.08% | 190,900 |
| Aug 13, 2024 | 11.94 | 11.95 | 11.93 | 11.93 | 11.93 | 0.08% | 185,933 |
| Aug 12, 2024 | 11.94 | 11.95 | 11.92 | 11.92 | 11.92 | -0.17% | 90,838 |
| Aug 9, 2024 | 11.95 | 11.95 | 11.93 | 11.94 | 11.94 | 0.08% | 297,000 |
| Aug 8, 2024 | 11.93 | 11.95 | 11.93 | 11.93 | 11.93 | - | 5,422 |
| Aug 7, 2024 | 11.94 | 11.94 | 11.92 | 11.93 | 11.93 | - | 306,549 |
| Aug 6, 2024 | 11.92 | 11.94 | 11.92 | 11.93 | 11.93 | 0.08% | 746,715 |
| Aug 2, 2024 | 11.92 | 11.94 | 11.92 | 11.92 | 11.92 | -0.08% | 657,300 |
| Aug 1, 2024 | 12.00 | 12.00 | 11.92 | 11.93 | 11.93 | 0.08% | 148,804 |
| Jul 31, 2024 | 11.94 | 11.95 | 11.92 | 11.92 | 11.92 | - | 31,700 |
| Jul 30, 2024 | 11.92 | 11.93 | 11.92 | 11.92 | 11.92 | - | 45,242 |
| Jul 29, 2024 | 11.93 | 11.94 | 11.92 | 11.92 | 11.92 | - | 49,926 |
| Jul 26, 2024 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.08% | 66,200 |
| Jul 25, 2024 | 11.93 | 11.94 | 11.92 | 11.93 | 11.93 | 0.08% | 195,500 |
| Jul 24, 2024 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | - | 117,623 |
| Jul 23, 2024 | 11.93 | 11.94 | 11.92 | 11.92 | 11.92 | -0.08% | 164,900 |
| Jul 22, 2024 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | 0.08% | 46,776 |
| Jul 19, 2024 | 11.93 | 11.93 | 11.92 | 11.92 | 11.92 | 0.17% | 122,772 |
| Jul 18, 2024 | 11.93 | 11.94 | 11.90 | 11.90 | 11.90 | -0.08% | 127,629 |
| Jul 17, 2024 | 11.92 | 11.94 | 11.91 | 11.91 | 11.91 | -0.08% | 115,368 |
| Jul 16, 2024 | 11.92 | 11.95 | 11.92 | 11.92 | 11.92 | 0.17% | 309,262 |
| Jul 15, 2024 | 11.92 | 11.93 | 11.90 | 11.90 | 11.90 | 0.08% | 322,771 |
| Jul 12, 2024 | 11.92 | 11.94 | 11.89 | 11.89 | 11.89 | -0.34% | 43,579 |
| Jul 11, 2024 | 11.92 | 11.93 | 11.92 | 11.93 | 11.93 | - | 87,987 |
| Jul 10, 2024 | 11.94 | 11.94 | 11.91 | 11.93 | 11.93 | -0.08% | 178,992 |
| Jul 9, 2024 | 11.89 | 11.99 | 11.89 | 11.94 | 11.94 | 0.25% | 150,699 |
| Jul 8, 2024 | 11.87 | 11.92 | 11.87 | 11.91 | 11.91 | 0.42% | 1,417,314 |
| Jul 5, 2024 | 11.89 | 11.90 | 11.86 | 11.86 | 11.86 | - | 281,076 |
| Jul 4, 2024 | 11.86 | 11.89 | 11.85 | 11.86 | 11.86 | - | 263,000 |
| Jul 3, 2024 | 11.87 | 11.90 | 11.86 | 11.86 | 11.86 | 0.08% | 2,597,543 |
| Jul 2, 2024 | 11.89 | 11.89 | 11.85 | 11.85 | 11.85 | - | 181,197 |
| Jun 28, 2024 | 11.85 | 11.90 | 11.85 | 11.85 | 11.85 | - | 118,778 |
| Jun 27, 2024 | 11.84 | 11.88 | 11.84 | 11.85 | 11.85 | - | 765,378 |
| Jun 26, 2024 | 11.84 | 11.86 | 11.83 | 11.85 | 11.85 | 0.17% | 933,235 |
| Jun 25, 2024 | 11.84 | 11.85 | 11.83 | 11.83 | 11.83 | 0.08% | 423,372 |
| Jun 24, 2024 | 11.83 | 11.85 | 11.82 | 11.82 | 11.82 | -0.17% | 587,158 |
| Jun 21, 2024 | 11.83 | 11.84 | 11.82 | 11.84 | 11.84 | 0.17% | 385,579 |
| Jun 20, 2024 | 11.83 | 11.84 | 11.81 | 11.82 | 11.82 | -0.08% | 251,333 |
| Jun 19, 2024 | 11.80 | 11.84 | 11.80 | 11.83 | 11.83 | 0.25% | 281,106 |
| Jun 18, 2024 | 11.82 | 11.84 | 11.80 | 11.80 | 11.80 | -0.42% | 479,313 |
| Jun 17, 2024 | 11.82 | 11.85 | 11.80 | 11.85 | 11.85 | 0.08% | 1,019,209 |
| Jun 14, 2024 | 11.81 | 11.85 | 11.80 | 11.84 | 11.84 | 0.17% | 1,857,523 |
| Jun 13, 2024 | 11.84 | 11.86 | 11.80 | 11.82 | 11.82 | -0.42% | 762,881 |
| Jun 12, 2024 | 11.85 | 11.95 | 11.78 | 11.87 | 11.87 | - | 1,412,488 |
| Jun 11, 2024 | 11.80 | 11.90 | 11.80 | 11.87 | 11.87 | 16.95% | 2,725,232 |
| Jun 10, 2024 | 9.55 | 10.24 | 9.55 | 10.15 | 10.15 | 7.07% | 305,028 |
| Jun 7, 2024 | 9.42 | 9.67 | 9.33 | 9.48 | 9.48 | 0.42% | 260,866 |
| Jun 6, 2024 | 8.83 | 9.50 | 8.83 | 9.44 | 9.44 | 6.91% | 213,081 |
| Jun 5, 2024 | 8.40 | 8.86 | 8.38 | 8.83 | 8.83 | 5.12% | 130,925 |
| Jun 4, 2024 | 8.34 | 8.54 | 8.34 | 8.40 | 8.40 | 1.08% | 42,937 |
| Jun 3, 2024 | 8.30 | 8.40 | 8.20 | 8.31 | 8.31 | 0.12% | 68,314 |
| May 31, 2024 | 8.64 | 8.64 | 8.22 | 8.30 | 8.30 | -1.78% | 26,328 |
| May 30, 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -2.20% | 26,290 |
| May 29, 2024 | 8.76 | 8.80 | 8.64 | 8.64 | 8.64 | -0.69% | 38,819 |
| May 28, 2024 | 8.82 | 8.82 | 8.64 | 8.70 | 8.70 | -2.03% | 20,480 |
| May 27, 2024 | 8.92 | 8.92 | 8.82 | 8.88 | 8.88 | 0.45% | 7,849 |
| May 24, 2024 | 8.77 | 8.86 | 8.66 | 8.84 | 8.84 | 1.03% | 16,710 |
| May 23, 2024 | 8.84 | 8.88 | 8.65 | 8.75 | 8.75 | 0.57% | 406,553 |
| May 22, 2024 | 9.04 | 9.04 | 8.62 | 8.70 | 8.70 | -3.33% | 62,300 |
| May 21, 2024 | 8.83 | 9.20 | 8.81 | 9.00 | 9.00 | 0.56% | 451,126 |
| May 17, 2024 | 8.76 | 8.95 | 8.51 | 8.95 | 8.95 | 1.70% | 134,045 |
| May 16, 2024 | 8.75 | 8.95 | 8.75 | 8.80 | 8.80 | 0.23% | 68,234 |
| May 15, 2024 | 8.69 | 8.87 | 8.68 | 8.78 | 8.78 | 1.15% | 41,545 |
| May 14, 2024 | 8.68 | 8.94 | 8.68 | 8.68 | 8.68 | -1.92% | 33,725 |
| May 13, 2024 | 8.84 | 8.86 | 8.69 | 8.85 | 8.85 | -0.67% | 47,757 |
| May 10, 2024 | 7.96 | 9.15 | 7.90 | 8.91 | 8.91 | 22.56% | 293,436 |
| May 9, 2024 | 7.35 | 7.66 | 7.27 | 7.27 | 7.27 | 0.28% | 42,930 |
| May 8, 2024 | 6.98 | 7.32 | 6.98 | 7.25 | 7.25 | 5.07% | 45,886 |
| May 7, 2024 | 7.15 | 7.21 | 6.90 | 6.90 | 6.90 | -3.09% | 6,033 |
| May 6, 2024 | 6.61 | 7.24 | 6.61 | 7.12 | 7.12 | 0.85% | 68,575 |
| May 3, 2024 | 7.00 | 7.16 | 6.98 | 7.06 | 7.06 | 1.44% | 64,557 |
| May 2, 2024 | 6.90 | 6.98 | 6.89 | 6.96 | 6.96 | 0.87% | 15,800 |
| May 1, 2024 | 6.96 | 7.05 | 6.81 | 6.90 | 6.90 | -0.86% | 59,559 |
| Apr 30, 2024 | 6.89 | 6.96 | 6.80 | 6.96 | 6.96 | 2.35% | 28,396 |
| Apr 29, 2024 | 6.86 | 6.86 | 6.79 | 6.80 | 6.80 | 1.04% | 28,906 |
| Apr 26, 2024 | 6.77 | 6.77 | 6.55 | 6.73 | 6.73 | 0.60% | 44,840 |
| Apr 25, 2024 | 6.78 | 6.80 | 6.69 | 6.69 | 6.69 | -0.59% | 16,539 |
| Apr 24, 2024 | 6.80 | 6.85 | 6.73 | 6.73 | 6.73 | - | 117,471 |
| Apr 23, 2024 | 7.09 | 7.10 | 6.71 | 6.73 | 6.73 | -4.94% | 65,744 |
| Apr 22, 2024 | 6.93 | 7.08 | 6.81 | 7.08 | 7.08 | 4.58% | 67,435 |
| Apr 19, 2024 | 6.69 | 6.95 | 6.69 | 6.77 | 6.77 | 1.04% | 19,727 |
| Apr 18, 2024 | 6.66 | 6.71 | 6.65 | 6.70 | 6.70 | 0.60% | 170,900 |
| Apr 17, 2024 | 6.58 | 6.76 | 6.58 | 6.66 | 6.66 | -0.75% | 292,685 |
| Apr 16, 2024 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 0.15% | 14,970 |
| Apr 15, 2024 | 6.53 | 6.83 | 6.52 | 6.70 | 6.70 | -0.59% | 156,339 |
| Apr 12, 2024 | 7.00 | 7.05 | 6.60 | 6.74 | 6.74 | -3.99% | 176,630 |
| Apr 11, 2024 | 6.87 | 7.05 | 6.81 | 7.02 | 7.02 | 3.39% | 147,259 |
| Apr 10, 2024 | 6.72 | 6.79 | 6.65 | 6.79 | 6.79 | 1.04% | 18,622 |