TSX:CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.80	13.84	13.80	13.80	-	-0.43%	13,522
Mar 5, 2026	13.86	13.88	13.82	13.86	13.86	0.07%	29,889
Mar 4, 2026	13.88	13.88	13.83	13.85	13.85	-0.04%	25,760
Mar 3, 2026	13.85	13.88	13.79	13.86	13.86	-0.11%	88,511
Mar 2, 2026	13.95	13.95	13.80	13.87	13.87	-0.14%	85,053
Feb 27, 2026	13.84	13.90	13.84	13.89	13.89	0.29%	20,431
Feb 26, 2026	13.83	13.86	13.82	13.85	13.85	-	51,072
Feb 25, 2026	13.84	13.85	13.82	13.85	13.85	0.22%	38,698
Feb 24, 2026	13.90	13.90	13.82	13.82	13.82	-0.50%	85,736
Feb 23, 2026	13.89	13.91	13.87	13.89	13.83	-	37,294
Feb 20, 2026	13.86	13.89	13.86	13.89	13.83	0.22%	22,769
Feb 19, 2026	13.90	13.90	13.86	13.86	13.80	-	14,867
Feb 18, 2026	13.85	13.88	13.84	13.86	13.80	0.22%	34,365
Feb 17, 2026	13.75	13.83	13.75	13.83	13.77	0.14%	29,611
Feb 13, 2026	13.81	13.82	13.79	13.81	13.75	-	8,643
Feb 12, 2026	13.83	13.83	13.77	13.81	13.75	0.33%	27,078
Feb 11, 2026	13.80	13.80	13.76	13.77	13.70	-0.04%	26,694
Feb 10, 2026	13.75	13.79	13.73	13.77	13.71	-	36,341
Feb 9, 2026	13.80	13.80	13.75	13.77	13.71	0.07%	44,134
Feb 6, 2026	13.73	13.81	13.73	13.76	13.70	0.07%	32,685
Feb 5, 2026	13.79	13.79	13.75	13.75	13.69	-0.07%	45,102
Feb 4, 2026	13.84	13.84	13.76	13.76	13.70	-0.07%	39,429
Feb 3, 2026	13.89	13.89	13.67	13.77	13.71	0.18%	68,658
Feb 2, 2026	13.72	13.78	13.69	13.75	13.68	0.26%	56,133
Jan 30, 2026	13.76	13.76	13.69	13.71	13.65	0.07%	54,859
Jan 29, 2026	13.78	13.78	13.68	13.70	13.64	-0.22%	195,939
Jan 28, 2026	13.73	13.75	13.68	13.73	13.67	-	31,135
Jan 27, 2026	13.83	13.83	13.73	13.73	13.67	-0.72%	46,774
Jan 26, 2026	13.81	13.86	13.81	13.83	13.71	-0.18%	50,627
Jan 23, 2026	13.83	13.86	13.81	13.86	13.73	0.11%	51,870
Jan 22, 2026	13.83	13.86	13.82	13.84	13.72	-	77,964
Jan 21, 2026	13.85	13.85	13.81	13.84	13.72	0.07%	128,965
Jan 20, 2026	13.83	13.85	13.82	13.83	13.71	-0.14%	65,227
Jan 19, 2026	13.85	13.88	13.84	13.85	13.73	-0.14%	41,263
Jan 16, 2026	13.89	13.89	13.86	13.87	13.75	0.07%	25,056
Jan 15, 2026	13.85	13.89	13.85	13.86	13.74	-0.22%	62,125
Jan 14, 2026	13.85	13.89	13.85	13.89	13.77	0.14%	34,945
Jan 13, 2026	13.88	13.89	13.87	13.87	13.75	-	66,824
Jan 12, 2026	13.86	13.89	13.86	13.87	13.75	-	32,673
Jan 9, 2026	13.89	13.90	13.87	13.87	13.75	-0.07%	50,149
Jan 8, 2026	13.83	13.89	13.83	13.88	13.76	0.14%	33,451
Jan 7, 2026	13.79	13.87	13.79	13.86	13.74	0.22%	71,415
Jan 6, 2026	13.76	13.86	13.76	13.83	13.71	-	66,841
Jan 5, 2026	13.83	13.84	13.80	13.83	13.71	-	79,032
Jan 2, 2026	13.88	13.88	13.81	13.83	13.71	-0.14%	63,886
Dec 31, 2025	13.83	13.87	13.83	13.85	13.73	0.14%	45,612
Dec 30, 2025	13.88	13.88	13.81	13.83	13.71	-0.29%	46,514
Dec 29, 2025	13.88	13.88	13.85	13.87	13.69	-0.07%	53,736
Dec 24, 2025	13.85	13.88	13.85	13.88	13.70	0.11%	15,032
Dec 23, 2025	13.87	13.87	13.83	13.87	13.68	0.25%	40,830
Dec 22, 2025	13.86	13.86	13.78	13.83	13.65	0.07%	64,867
Dec 19, 2025	13.72	13.84	13.72	13.82	13.64	0.18%	40,609
Dec 18, 2025	13.74	13.80	13.74	13.80	13.61	0.40%	33,483
Dec 17, 2025	13.80	13.80	13.74	13.74	13.56	-0.07%	41,749
Dec 16, 2025	13.71	13.78	13.71	13.75	13.57	-0.22%	19,179
Dec 15, 2025	13.78	13.79	13.72	13.78	13.60	0.36%	33,498
Dec 12, 2025	13.71	13.75	13.71	13.73	13.55	0.15%	20,205
Dec 11, 2025	13.75	13.76	13.71	13.71	13.53	-0.22%	37,692
Dec 10, 2025	13.61	13.75	13.61	13.74	13.56	0.44%	82,411
Dec 9, 2025	13.71	13.75	13.66	13.68	13.50	-0.07%	47,127
Dec 8, 2025	13.69	13.75	13.69	13.69	13.51	-0.36%	50,174
Dec 5, 2025	13.82	13.82	13.74	13.74	13.56	-0.29%	103,997
Dec 4, 2025	13.80	13.81	13.77	13.78	13.60	-0.14%	36,589
Dec 3, 2025	13.78	13.80	13.75	13.80	13.62	0.29%	36,919
Dec 2, 2025	13.69	13.76	13.68	13.76	13.58	0.44%	48,033
Dec 1, 2025	13.70	13.73	13.63	13.70	13.52	0.22%	19,799
Nov 28, 2025	13.60	13.67	13.60	13.67	13.49	0.40%	24,480
Nov 27, 2025	13.60	13.64	13.58	13.62	13.44	0.11%	13,078
Nov 26, 2025	13.51	13.60	13.51	13.60	13.42	0.37%	28,482
Nov 25, 2025	13.51	13.55	13.51	13.55	13.37	0.07%	35,496
Nov 24, 2025	13.38	13.54	13.38	13.54	13.36	0.82%	48,094
Nov 21, 2025	13.46	13.48	13.39	13.43	13.25	0.22%	42,714
Nov 20, 2025	13.43	13.55	13.39	13.40	13.22	-0.67%	49,198
Nov 19, 2025	13.65	13.65	13.49	13.49	13.31	-1.46%	34,101
Nov 18, 2025	13.71	13.71	13.66	13.69	13.45	-0.29%	45,756
Nov 17, 2025	13.67	13.74	13.67	13.73	13.49	0.29%	37,371
Nov 14, 2025	13.58	13.71	13.55	13.69	13.45	0.33%	87,051
Nov 13, 2025	13.78	13.78	13.65	13.65	13.41	-0.98%	36,198
Nov 12, 2025	13.90	13.90	13.77	13.78	13.54	-0.36%	41,564
Nov 11, 2025	13.76	13.84	13.76	13.83	13.59	0.22%	29,942
Nov 10, 2025	13.79	13.82	13.78	13.80	13.56	0.11%	73,661
Nov 7, 2025	13.75	13.79	13.73	13.79	13.55	0.04%	40,575
Nov 6, 2025	13.71	13.79	13.71	13.78	13.54	-	18,471
Nov 5, 2025	13.68	13.78	13.68	13.78	13.54	0.29%	29,223
Nov 4, 2025	13.66	13.78	13.66	13.74	13.50	-0.07%	44,189
Nov 3, 2025	13.75	13.79	13.73	13.75	13.51	0.07%	38,721
Oct 31, 2025	13.70	13.74	13.67	13.74	13.50	0.44%	49,354
Oct 30, 2025	13.68	13.69	13.65	13.68	13.44	0.15%	31,038
Oct 29, 2025	13.67	13.68	13.65	13.66	13.42	-	22,391
Oct 28, 2025	13.63	13.70	13.62	13.66	13.42	-0.22%	49,543
Oct 27, 2025	13.65	13.70	13.65	13.69	13.40	0.22%	18,816
Oct 24, 2025	13.65	13.67	13.64	13.66	13.37	0.11%	45,456
Oct 23, 2025	13.53	13.65	13.53	13.65	13.35	0.11%	14,960
Oct 22, 2025	13.60	13.64	13.60	13.63	13.34	0.15%	20,186
Oct 21, 2025	13.55	13.62	13.55	13.61	13.32	0.22%	50,359
Oct 20, 2025	13.55	13.59	13.54	13.58	13.29	0.22%	58,290
Oct 17, 2025	13.52	13.57	13.52	13.55	13.26	-	22,272
Oct 16, 2025	13.60	13.60	13.54	13.55	13.26	-	30,543
Oct 15, 2025	13.50	13.56	13.50	13.55	13.26	0.52%	15,652
Oct 14, 2025	13.52	13.56	13.48	13.48	13.19	-0.55%	45,472