TSX:CPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.78	13.93	13.78	13.92	-	0.04%	6,363
Apr 27, 2026	13.91	14.04	13.85	13.92	13.92	-0.75%	73,314
Apr 24, 2026	14.10	14.10	13.94	14.02	13.96	0.07%	78,841
Apr 23, 2026	14.00	14.04	13.99	14.01	13.95	0.29%	69,092
Apr 22, 2026	14.00	14.00	13.94	13.97	13.91	0.22%	42,554
Apr 21, 2026	13.99	13.99	13.90	13.94	13.88	0.07%	50,035
Apr 20, 2026	13.90	13.96	13.90	13.93	13.87	0.14%	91,885
Apr 17, 2026	13.81	13.93	13.81	13.91	13.85	0.29%	49,792
Apr 16, 2026	13.90	13.90	13.81	13.87	13.81	0.36%	43,407
Apr 15, 2026	13.84	13.84	13.80	13.82	13.76	0.22%	19,132
Apr 14, 2026	13.81	13.84	13.78	13.79	13.73	0.07%	73,036
Apr 13, 2026	13.82	13.82	13.77	13.78	13.72	-0.14%	105,178
Apr 10, 2026	13.75	13.83	13.75	13.80	13.74	0.04%	40,034
Apr 9, 2026	13.76	13.81	13.76	13.80	13.73	0.25%	33,978
Apr 8, 2026	13.65	13.78	13.65	13.76	13.70	0.58%	42,653
Apr 7, 2026	13.66	13.73	13.66	13.68	13.62	-	28,148
Apr 6, 2026	13.72	13.74	13.68	13.68	13.62	-0.15%	27,767
Apr 2, 2026	13.69	13.73	13.69	13.70	13.64	-0.07%	85,543
Apr 1, 2026	13.70	13.73	13.67	13.71	13.65	0.22%	16,134
Mar 31, 2026	13.60	13.69	13.58	13.68	13.62	0.88%	60,664
Mar 30, 2026	13.57	13.60	13.55	13.56	13.50	0.07%	106,698
Mar 27, 2026	13.66	13.66	13.55	13.55	13.49	-0.29%	52,023
Mar 26, 2026	13.70	13.70	13.59	13.59	13.53	-1.16%	84,803
Mar 25, 2026	13.74	13.78	13.74	13.75	13.63	0.07%	55,763
Mar 24, 2026	13.70	13.75	13.69	13.74	13.62	0.29%	51,556
Mar 23, 2026	13.67	13.72	13.67	13.70	13.58	0.15%	61,936
Mar 20, 2026	13.80	13.80	13.68	13.68	13.56	-0.65%	95,197
Mar 19, 2026	13.87	13.87	13.74	13.77	13.65	-0.79%	69,829
Mar 18, 2026	13.89	13.89	13.84	13.88	13.76	0.07%	64,645
Mar 17, 2026	13.85	13.87	13.83	13.87	13.75	0.43%	49,527
Mar 16, 2026	13.86	13.86	13.79	13.81	13.69	0.15%	16,161
Mar 13, 2026	13.80	13.81	13.76	13.79	13.67	0.07%	10,798
Mar 12, 2026	13.75	13.82	13.75	13.78	13.66	-0.14%	44,304
Mar 11, 2026	13.86	13.86	13.74	13.80	13.68	-0.07%	66,850
Mar 10, 2026	13.75	13.82	13.75	13.81	13.69	0.44%	51,161
Mar 9, 2026	13.70	13.80	13.70	13.75	13.63	-0.79%	104,912
Mar 6, 2026	13.80	13.87	13.80	13.86	13.74	-	49,779
Mar 5, 2026	13.86	13.88	13.82	13.86	13.74	0.07%	29,889
Mar 4, 2026	13.88	13.88	13.83	13.85	13.73	-0.04%	25,760
Mar 3, 2026	13.85	13.88	13.79	13.86	13.73	-0.11%	88,511
Mar 2, 2026	13.95	13.95	13.80	13.87	13.75	-0.14%	85,053
Feb 27, 2026	13.84	13.90	13.84	13.89	13.77	0.29%	20,431
Feb 26, 2026	13.83	13.86	13.82	13.85	13.73	-	51,072
Feb 25, 2026	13.84	13.85	13.82	13.85	13.73	0.22%	38,698
Feb 24, 2026	13.90	13.90	13.82	13.82	13.70	-0.50%	85,736
Feb 23, 2026	13.89	13.91	13.87	13.89	13.71	-	37,294
Feb 20, 2026	13.86	13.89	13.86	13.89	13.71	0.22%	22,769
Feb 19, 2026	13.90	13.90	13.86	13.86	13.68	-	14,867
Feb 18, 2026	13.85	13.88	13.84	13.86	13.68	0.22%	34,365
Feb 17, 2026	13.75	13.83	13.75	13.83	13.65	0.14%	29,611
Feb 13, 2026	13.81	13.82	13.79	13.81	13.63	-	8,643
Feb 12, 2026	13.83	13.83	13.77	13.81	13.63	0.33%	27,078
Feb 11, 2026	13.80	13.80	13.76	13.77	13.58	-0.04%	26,694
Feb 10, 2026	13.75	13.79	13.73	13.77	13.59	-	36,341
Feb 9, 2026	13.80	13.80	13.75	13.77	13.59	0.07%	44,134
Feb 6, 2026	13.73	13.81	13.73	13.76	13.58	0.07%	32,685
Feb 5, 2026	13.79	13.79	13.75	13.75	13.57	-0.07%	45,102
Feb 4, 2026	13.84	13.84	13.76	13.76	13.58	-0.07%	39,429
Feb 3, 2026	13.89	13.89	13.67	13.77	13.59	0.18%	68,658
Feb 2, 2026	13.72	13.78	13.69	13.75	13.56	0.26%	56,133
Jan 30, 2026	13.76	13.76	13.69	13.71	13.53	0.07%	54,859
Jan 29, 2026	13.78	13.78	13.68	13.70	13.52	-0.22%	195,939
Jan 28, 2026	13.73	13.75	13.68	13.73	13.55	-	31,135
Jan 27, 2026	13.83	13.83	13.73	13.73	13.55	-0.72%	46,774
Jan 26, 2026	13.81	13.86	13.81	13.83	13.59	-0.18%	50,627
Jan 23, 2026	13.83	13.86	13.81	13.86	13.61	0.11%	51,870
Jan 22, 2026	13.83	13.86	13.82	13.84	13.60	-	77,964
Jan 21, 2026	13.85	13.85	13.81	13.84	13.60	0.07%	128,965
Jan 20, 2026	13.83	13.85	13.82	13.83	13.59	-0.14%	65,227
Jan 19, 2026	13.85	13.88	13.84	13.85	13.61	-0.14%	41,263
Jan 16, 2026	13.89	13.89	13.86	13.87	13.62	0.07%	25,056
Jan 15, 2026	13.85	13.89	13.85	13.86	13.61	-0.22%	62,125
Jan 14, 2026	13.85	13.89	13.85	13.89	13.64	0.14%	34,945
Jan 13, 2026	13.88	13.89	13.87	13.87	13.62	-	66,824
Jan 12, 2026	13.86	13.89	13.86	13.87	13.62	-	32,673
Jan 9, 2026	13.89	13.90	13.87	13.87	13.62	-0.07%	50,149
Jan 8, 2026	13.83	13.89	13.83	13.88	13.63	0.14%	33,451
Jan 7, 2026	13.79	13.87	13.79	13.86	13.61	0.22%	71,415
Jan 6, 2026	13.76	13.86	13.76	13.83	13.59	-	66,841
Jan 5, 2026	13.83	13.84	13.80	13.83	13.59	-	79,032
Jan 2, 2026	13.88	13.88	13.81	13.83	13.59	-0.14%	63,886
Dec 31, 2025	13.83	13.87	13.83	13.85	13.61	0.14%	45,612
Dec 30, 2025	13.88	13.88	13.81	13.83	13.59	-0.29%	46,514
Dec 29, 2025	13.88	13.88	13.85	13.87	13.57	-0.07%	53,736
Dec 24, 2025	13.85	13.88	13.85	13.88	13.58	0.11%	15,032
Dec 23, 2025	13.87	13.87	13.83	13.87	13.56	0.25%	40,830
Dec 22, 2025	13.86	13.86	13.78	13.83	13.53	0.07%	64,867
Dec 19, 2025	13.72	13.84	13.72	13.82	13.52	0.18%	40,609
Dec 18, 2025	13.74	13.80	13.74	13.80	13.49	0.40%	33,483
Dec 17, 2025	13.80	13.80	13.74	13.74	13.44	-0.07%	41,749
Dec 16, 2025	13.71	13.78	13.71	13.75	13.45	-0.22%	19,179
Dec 15, 2025	13.78	13.79	13.72	13.78	13.48	0.36%	33,498
Dec 12, 2025	13.71	13.75	13.71	13.73	13.43	0.15%	20,205
Dec 11, 2025	13.75	13.76	13.71	13.71	13.41	-0.22%	37,692
Dec 10, 2025	13.61	13.75	13.61	13.74	13.44	0.44%	82,411
Dec 9, 2025	13.71	13.75	13.66	13.68	13.38	-0.07%	47,127
Dec 8, 2025	13.69	13.75	13.69	13.69	13.39	-0.36%	50,174
Dec 5, 2025	13.82	13.82	13.74	13.74	13.44	-0.29%	103,997
Dec 4, 2025	13.80	13.81	13.77	13.78	13.48	-0.14%	36,589
Dec 3, 2025	13.78	13.80	13.75	13.80	13.50	0.29%	36,919