Canada markets closed

Copperleaf Technologies Inc. (CPLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.00+0.05 (+0.56%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20248.839.208.819.009.00451,126
May 17, 20248.768.958.518.958.95134,000
May 16, 20248.758.958.758.808.8068,200
May 15, 20248.698.878.688.788.7841,500
May 14, 20248.688.948.688.688.6833,700
May 13, 20248.848.868.698.858.8547,800
May 10, 20247.969.157.908.918.91293,400
May 09, 20247.357.667.277.277.2742,900
May 08, 20246.987.326.987.257.2545,900
May 07, 20247.157.216.906.906.906,000
May 06, 20246.617.246.617.127.1268,600
May 03, 20247.007.166.987.067.0664,600
May 02, 20246.906.986.896.966.9615,800
May 01, 20246.967.056.816.906.9059,600
Apr 30, 20246.896.966.806.966.9628,400
Apr 29, 20246.866.866.796.806.8028,900
Apr 26, 20246.776.776.556.736.7344,800
Apr 25, 20246.786.806.696.696.6916,500
Apr 24, 20246.806.856.736.736.73117,500
Apr 23, 20247.097.106.716.736.7365,700
Apr 22, 20246.937.086.817.087.0867,400
Apr 19, 20246.696.956.696.776.7719,700
Apr 18, 20246.666.716.656.706.70170,900
Apr 17, 20246.586.766.586.666.66292,700
Apr 16, 20246.596.786.596.716.7115,000
Apr 15, 20246.536.836.526.706.70156,300
Apr 12, 20247.007.056.606.746.74176,600
Apr 11, 20246.877.056.817.027.02147,300
Apr 10, 20246.726.796.656.796.7918,600
Apr 09, 20246.766.816.716.726.729,400
Apr 08, 20246.817.026.766.836.8350,800
Apr 05, 20246.646.816.606.726.7228,000
Apr 04, 20246.756.906.666.666.6672,600
Apr 03, 20247.097.106.746.746.7425,400
Apr 02, 20246.967.116.957.097.0941,600
Apr 01, 20247.227.226.936.936.9325,600
Mar 28, 20247.397.397.137.157.1535,100
Mar 27, 20247.307.467.237.387.3820,600
Mar 26, 20247.287.467.217.337.33133,900
Mar 25, 20247.547.587.257.307.3093,200
Mar 22, 20247.317.627.257.557.55502,100
Mar 21, 20247.037.476.957.397.39672,200
Mar 20, 20246.907.056.896.956.95282,500
Mar 19, 20246.687.216.656.886.88812,300
Mar 18, 20246.656.696.626.656.65190,500
Mar 15, 20246.626.756.626.656.65143,800
Mar 14, 20246.806.806.606.676.671,024,500
Mar 13, 20246.516.856.516.726.721,435,300
Mar 12, 20246.406.506.336.506.50258,600
Mar 11, 20246.236.386.236.336.3345,700
Mar 08, 20246.286.306.256.256.2525,500
Mar 07, 20246.106.316.106.306.3023,800
Mar 06, 20246.106.146.096.096.09166,600
Mar 05, 20246.016.186.016.186.1876,800
Mar 04, 20246.006.065.996.066.0626,000
Mar 01, 20245.966.025.966.006.00369,700
Feb 29, 20245.936.135.896.006.00642,400
Feb 28, 20246.026.025.915.925.9255,200
Feb 27, 20245.986.055.986.056.05206,400
Feb 26, 20246.066.155.955.965.9637,000
Feb 23, 20246.156.156.056.076.0742,000
Feb 22, 20246.096.176.096.146.1416,200
Feb 21, 20246.136.206.076.206.2043,300
Feb 20, 20246.206.206.076.136.136,100
Feb 16, 20246.196.246.116.186.1824,000
Feb 15, 20246.106.446.106.186.1840,300
Feb 14, 20246.096.256.076.076.07313,000
Feb 13, 20246.166.166.096.136.134,500
Feb 12, 20246.326.386.266.286.2816,200
Feb 09, 20246.316.436.206.336.3360,000
Feb 08, 20246.356.366.236.306.30555,100
Feb 07, 20246.166.566.166.386.3892,300
Feb 06, 20246.106.296.106.296.2933,100
Feb 05, 20246.196.316.066.116.1118,000
Feb 02, 20246.066.276.066.246.2433,900
Feb 01, 20246.126.256.116.116.1119,500
Jan 31, 20246.166.186.096.186.182,400
Jan 30, 20246.156.256.096.146.14228,700
Jan 29, 20246.206.256.076.226.2279,800
Jan 26, 20246.106.196.066.196.1910,400
Jan 25, 20246.206.236.066.116.1125,200
Jan 24, 20246.066.356.066.286.2825,600
Jan 23, 20246.026.376.026.306.301,061,000
Jan 22, 20246.456.456.176.176.17994,900
Jan 19, 20246.036.476.036.476.4726,800
Jan 18, 20246.106.206.106.136.1312,600
Jan 17, 20246.116.156.086.106.104,900
Jan 16, 20246.026.186.016.146.144,200
Jan 15, 20246.016.106.016.056.054,500
Jan 12, 20246.256.256.006.006.0016,800
Jan 11, 20246.026.205.956.206.2017,600
Jan 10, 20246.096.096.006.006.003,000
Jan 09, 20246.026.105.956.106.1015,000
Jan 08, 20245.976.085.976.056.052,700
Jan 05, 20246.006.045.986.016.0113,200
Jan 04, 20246.006.035.975.975.975,400
Jan 03, 20245.996.045.986.016.018,100
Jan 02, 20246.056.065.915.965.965,600
Dec 29, 20236.216.245.966.046.0425,400
Dec 28, 20236.386.466.196.216.2127,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...