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 |