Advertisement
Advertisement
Copperleaf Technologies Inc. (CPLF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 01:39PM EDT
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 4.9000 | 5.0200 | 4.8900 | 4.9900 | 4.9900 | 39,450 |
| Mar 21, 2023 | 4.8800 | 5.0000 | 4.8600 | 4.9200 | 4.9200 | 28,100 |
| Mar 20, 2023 | 4.8800 | 5.0000 | 4.8700 | 5.0000 | 5.0000 | 25,100 |
| Mar 17, 2023 | 4.9600 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 23,900 |
| Mar 16, 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 4,200 |
| Mar 15, 2023 | 4.9600 | 4.9800 | 4.7650 | 4.8800 | 4.8800 | 41,900 |
| Mar 14, 2023 | 5.0000 | 5.0200 | 4.9400 | 5.0000 | 5.0000 | 12,100 |
| Mar 13, 2023 | 4.9000 | 4.9600 | 4.7500 | 4.9000 | 4.9000 | 7,300 |
| Mar 10, 2023 | 5.1700 | 5.3000 | 4.8500 | 4.9000 | 4.9000 | 79,800 |
| Mar 09, 2023 | 5.2700 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 5,200 |
| Mar 08, 2023 | 5.3400 | 5.3400 | 5.2500 | 5.3100 | 5.3100 | 3,800 |
| Mar 07, 2023 | 5.4000 | 5.4700 | 5.2200 | 5.4300 | 5.4300 | 25,000 |
| Mar 06, 2023 | 5.5000 | 5.5000 | 5.3700 | 5.4000 | 5.4000 | 12,700 |
| Mar 03, 2023 | 5.3600 | 5.4800 | 5.3200 | 5.4800 | 5.4800 | 25,500 |
| Mar 02, 2023 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 9,600 |
| Mar 01, 2023 | 5.3900 | 5.3900 | 5.2500 | 5.2900 | 5.2900 | 12,700 |
| Feb 28, 2023 | 5.3000 | 5.4500 | 5.2200 | 5.4500 | 5.4500 | 22,400 |
| Feb 27, 2023 | 5.5100 | 5.5100 | 5.3500 | 5.3650 | 5.3650 | 42,300 |
| Feb 24, 2023 | 5.5100 | 5.5100 | 5.3800 | 5.4400 | 5.4400 | 3,000 |
| Feb 23, 2023 | 5.5000 | 5.6800 | 5.3350 | 5.6400 | 5.6400 | 29,500 |
| Feb 22, 2023 | 5.6000 | 5.6300 | 5.4000 | 5.5900 | 5.5900 | 64,100 |
| Feb 21, 2023 | 5.5500 | 5.7300 | 5.5000 | 5.7000 | 5.7000 | 25,500 |
| Feb 17, 2023 | 5.6800 | 5.6800 | 5.4900 | 5.6500 | 5.6500 | 22,500 |
| Feb 16, 2023 | 5.7600 | 5.8400 | 5.5900 | 5.5900 | 5.5900 | 15,400 |
| Feb 15, 2023 | 5.7000 | 5.7700 | 5.6500 | 5.7400 | 5.7400 | 13,900 |
| Feb 14, 2023 | 5.6800 | 5.7300 | 5.5100 | 5.7300 | 5.7300 | 38,800 |
| Feb 13, 2023 | 5.6600 | 5.7100 | 5.5400 | 5.6800 | 5.6800 | 21,700 |
| Feb 10, 2023 | 5.5800 | 5.7600 | 5.5100 | 5.6800 | 5.6800 | 31,200 |
| Feb 09, 2023 | 5.8000 | 5.9500 | 5.5500 | 5.5500 | 5.5500 | 78,900 |
| Feb 08, 2023 | 5.8000 | 5.9300 | 5.8000 | 5.9000 | 5.9000 | 16,500 |
| Feb 07, 2023 | 5.9600 | 5.9700 | 5.7700 | 5.8100 | 5.8100 | 62,100 |
| Feb 06, 2023 | 6.0100 | 6.0100 | 5.9100 | 5.9600 | 5.9600 | 11,300 |
| Feb 03, 2023 | 5.9700 | 6.1200 | 5.8000 | 5.9500 | 5.9500 | 42,000 |
| Feb 02, 2023 | 5.8300 | 6.1000 | 5.7000 | 6.0500 | 6.0500 | 54,100 |
| Feb 01, 2023 | 5.5100 | 5.8550 | 5.5000 | 5.8500 | 5.8500 | 51,800 |
| Jan 31, 2023 | 5.3500 | 5.5400 | 5.1600 | 5.5300 | 5.5300 | 83,800 |
| Jan 30, 2023 | 5.4700 | 5.6200 | 5.3500 | 5.3500 | 5.3500 | 24,900 |
| Jan 27, 2023 | 5.6900 | 5.7400 | 5.6400 | 5.7000 | 5.7000 | 28,000 |
| Jan 26, 2023 | 5.6200 | 5.7600 | 5.6200 | 5.7200 | 5.7200 | 12,900 |
| Jan 25, 2023 | 5.6800 | 5.6900 | 5.4800 | 5.6900 | 5.6900 | 18,700 |
| Jan 24, 2023 | 5.5700 | 5.7400 | 5.5300 | 5.6900 | 5.6900 | 26,600 |
| Jan 23, 2023 | 5.5200 | 5.8900 | 5.5000 | 5.5000 | 5.5000 | 47,000 |
| Jan 20, 2023 | 5.8500 | 5.8500 | 5.6500 | 5.7500 | 5.7500 | 41,300 |
| Jan 19, 2023 | 5.8900 | 5.9200 | 5.7900 | 5.8300 | 5.8300 | 25,000 |
| Jan 18, 2023 | 6.1100 | 6.1100 | 5.8200 | 5.9500 | 5.9500 | 28,500 |
| Jan 17, 2023 | 6.0000 | 6.0000 | 5.8400 | 5.9000 | 5.9000 | 5,200 |
| Jan 16, 2023 | 5.7500 | 5.9500 | 5.6300 | 5.9400 | 5.9400 | 22,100 |
| Jan 13, 2023 | 5.9800 | 5.9800 | 5.6000 | 5.8500 | 5.8500 | 24,600 |
| Jan 12, 2023 | 5.8100 | 6.0600 | 5.8000 | 5.9200 | 5.9200 | 47,400 |
| Jan 11, 2023 | 5.7000 | 6.0200 | 5.7000 | 5.7600 | 5.7600 | 40,000 |
| Jan 10, 2023 | 5.5500 | 5.7500 | 5.5400 | 5.7300 | 5.7300 | 32,800 |
| Jan 09, 2023 | 5.5900 | 5.6000 | 5.4900 | 5.4900 | 5.4900 | 24,000 |
| Jan 06, 2023 | 5.5200 | 5.5200 | 5.4200 | 5.4900 | 5.4900 | 12,200 |
| Jan 05, 2023 | 5.5100 | 5.6500 | 5.3400 | 5.3400 | 5.3400 | 36,600 |
| Jan 04, 2023 | 5.3700 | 5.6300 | 5.3700 | 5.5200 | 5.5200 | 16,100 |
| Jan 03, 2023 | 5.7000 | 5.7000 | 5.4000 | 5.5300 | 5.5300 | 17,800 |
| Dec 30, 2022 | 5.3500 | 5.7400 | 5.3500 | 5.7400 | 5.7400 | 36,700 |
| Dec 29, 2022 | 5.3300 | 5.4200 | 5.3300 | 5.3600 | 5.3600 | 26,700 |
| Dec 28, 2022 | 5.6500 | 5.6500 | 5.2700 | 5.3800 | 5.3800 | 28,600 |
| Dec 23, 2022 | 5.3500 | 5.3800 | 5.3400 | 5.3800 | 5.3800 | 6,500 |
| Dec 22, 2022 | 5.2600 | 5.3000 | 5.2600 | 5.3000 | 5.3000 | 400 |
| Dec 21, 2022 | 5.0700 | 5.4300 | 5.0700 | 5.4000 | 5.4000 | 54,000 |
| Dec 20, 2022 | 5.3900 | 5.3900 | 5.0300 | 5.1900 | 5.1900 | 34,000 |
| Dec 19, 2022 | 5.3100 | 5.4000 | 5.2200 | 5.3100 | 5.3100 | 42,700 |
| Dec 16, 2022 | 5.2400 | 5.4700 | 5.2400 | 5.3500 | 5.3500 | 28,200 |
| Dec 15, 2022 | 5.1200 | 5.4700 | 5.1200 | 5.3800 | 5.3800 | 21,400 |
| Dec 14, 2022 | 5.2800 | 5.4000 | 5.1200 | 5.1200 | 5.1200 | 20,600 |
| Dec 13, 2022 | 5.4800 | 5.5200 | 5.3000 | 5.3300 | 5.3300 | 71,700 |
| Dec 12, 2022 | 5.0500 | 5.5000 | 4.9800 | 5.3400 | 5.3400 | 42,800 |
| Dec 09, 2022 | 4.9400 | 5.1100 | 4.9100 | 4.9900 | 4.9900 | 20,100 |
| Dec 08, 2022 | 5.0500 | 5.1400 | 4.9500 | 4.9500 | 4.9500 | 13,400 |
| Dec 07, 2022 | 4.9800 | 5.1200 | 4.9300 | 5.0000 | 5.0000 | 13,800 |
| Dec 06, 2022 | 5.1300 | 5.1300 | 4.8900 | 4.9300 | 4.9300 | 42,000 |
| Dec 05, 2022 | 5.3100 | 5.3100 | 4.9000 | 5.0300 | 5.0300 | 54,400 |
| Dec 02, 2022 | 4.9200 | 5.3500 | 4.9200 | 5.2100 | 5.2100 | 72,800 |
| Dec 01, 2022 | 4.4700 | 5.0900 | 4.4700 | 4.9700 | 4.9700 | 126,000 |
| Nov 30, 2022 | 4.3100 | 4.4600 | 4.3100 | 4.4100 | 4.4100 | 16,100 |
| Nov 29, 2022 | 4.2600 | 4.3600 | 4.0900 | 4.2900 | 4.2900 | 55,700 |
| Nov 28, 2022 | 4.2200 | 4.2200 | 4.1000 | 4.1600 | 4.1600 | 42,000 |
| Nov 25, 2022 | 4.4900 | 4.4900 | 4.1400 | 4.1500 | 4.1500 | 53,900 |
| Nov 24, 2022 | 4.3400 | 4.4400 | 4.2800 | 4.4100 | 4.4100 | 40,600 |
| Nov 23, 2022 | 4.5500 | 4.5500 | 4.1300 | 4.2400 | 4.2400 | 79,400 |
| Nov 22, 2022 | 4.2300 | 4.5100 | 3.9500 | 4.4000 | 4.4000 | 81,200 |
| Nov 21, 2022 | 4.4800 | 4.6350 | 4.0700 | 4.1400 | 4.1400 | 61,400 |
| Nov 18, 2022 | 3.9100 | 4.4900 | 3.8900 | 4.4900 | 4.4900 | 132,800 |
| Nov 17, 2022 | 3.5200 | 3.8400 | 3.5200 | 3.7900 | 3.7900 | 203,200 |
| Nov 16, 2022 | 3.5400 | 3.5900 | 3.4900 | 3.5500 | 3.5500 | 108,100 |
| Nov 15, 2022 | 3.6700 | 3.6700 | 3.2700 | 3.5400 | 3.5400 | 656,300 |
| Nov 14, 2022 | 3.5400 | 3.5950 | 3.2300 | 3.5800 | 3.5800 | 776,500 |
| Nov 11, 2022 | 3.7500 | 3.7700 | 3.3700 | 3.6000 | 3.6000 | 88,800 |
| Nov 10, 2022 | 3.6200 | 3.9100 | 3.6100 | 3.8400 | 3.8400 | 106,800 |
| Nov 09, 2022 | 3.5000 | 3.6000 | 3.3600 | 3.5600 | 3.5600 | 134,500 |
| Nov 08, 2022 | 3.5300 | 3.5750 | 3.3900 | 3.5000 | 3.5000 | 77,900 |
| Nov 07, 2022 | 3.5600 | 3.5900 | 3.3400 | 3.4600 | 3.4600 | 198,900 |
| Nov 04, 2022 | 3.7300 | 3.7800 | 3.4000 | 3.5500 | 3.5500 | 334,600 |
| Nov 03, 2022 | 3.8800 | 3.9200 | 3.7200 | 3.7500 | 3.7500 | 20,600 |
| Nov 02, 2022 | 3.9300 | 4.0650 | 3.8300 | 3.9200 | 3.9200 | 165,900 |
| Nov 01, 2022 | 4.0000 | 4.0500 | 3.8400 | 3.8400 | 3.8400 | 153,500 |
| Oct 31, 2022 | 4.1800 | 4.3100 | 3.8900 | 3.9200 | 3.9200 | 136,700 |
| Oct 28, 2022 | 4.3000 | 4.4100 | 4.0500 | 4.1000 | 4.1000 | 297,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
