Copperleaf Technologies Inc. (CPLF.TO) TSX

11.99

+0.01(+0.08%)

Updated at August 30, 2024 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 30, 2024	11.99	11.99	11.99	12	11.99	331,000
August 29, 2024	11.96	11.98	11.98	11.99	11.95	501,800
August 28, 2024	11.95	11.95	11.95	11.96	11.95	31,900
August 27, 2024	11.95	11.95	11.95	11.96	11.95	44,749
August 26, 2024	11.95	11.94	11.94	11.95	11.94	29,400
August 23, 2024	11.94	11.94	11.94	11.96	11.94	28,348
August 22, 2024	11.95	11.95	11.95	11.96	11.95	58,100
August 21, 2024	11.94	11.95	11.95	11.96	11.94	18,300
August 20, 2024	11.94	11.94	11.94	11.96	11.94	14,515
August 19, 2024	11.95	11.94	11.94	11.96	11.94	11,300
August 16, 2024	11.92	11.93	11.93	11.96	11.92	1.62M
August 15, 2024	11.92	11.92	11.92	11.93	11.91	84,635
August 14, 2024	11.94	11.92	11.92	11.94	11.91	190,900
August 13, 2024	11.94	11.93	11.93	11.95	11.93	185,933
August 12, 2024	11.94	11.92	11.92	11.95	11.92	90,838
August 09, 2024	11.95	11.94	11.94	11.95	11.93	297,000
August 08, 2024	11.93	11.93	11.93	11.95	11.93	5,422
August 07, 2024	11.94	11.93	11.93	11.94	11.92	306,549
August 06, 2024	11.92	11.93	11.93	11.94	11.92	746,715
August 02, 2024	11.92	11.92	11.92	11.94	11.92	657,300
August 01, 2024	12	11.93	11.93	12	11.92	148,804
July 31, 2024	11.94	11.92	11.92	11.95	11.92	31,700
July 30, 2024	11.92	11.92	11.92	11.93	11.92	45,242
July 29, 2024	11.93	11.92	11.92	11.94	11.92	49,926
July 26, 2024	11.94	11.92	11.92	11.94	11.92	66,200
July 25, 2024	11.93	11.93	11.93	11.94	11.92	195,500
July 24, 2024	11.94	11.92	11.92	11.94	11.92	117,623
July 23, 2024	11.93	11.92	11.92	11.94	11.92	164,900
July 22, 2024	11.93	11.93	11.93	11.94	11.93	46,776
July 19, 2024	11.93	11.92	11.92	11.93	11.92	122,772
July 18, 2024	11.93	11.9	11.9	11.94	11.9	127,629
July 17, 2024	11.92	11.91	11.91	11.94	11.91	115,368
July 16, 2024	11.92	11.92	11.92	11.95	11.92	309,262
July 15, 2024	11.92	11.9	11.9	11.93	11.9	322,771
July 12, 2024	11.92	11.89	11.89	11.94	11.89	43,579
July 11, 2024	11.92	11.93	11.93	11.93	11.92	87,987
July 10, 2024	11.94	11.93	11.93	11.94	11.91	178,992
July 09, 2024	11.89	11.94	11.94	11.99	11.89	150,699
July 08, 2024	11.87	11.91	11.91	11.92	11.87	1.42M
July 05, 2024	11.89	11.86	11.86	11.9	11.86	281,076
July 04, 2024	11.86	11.86	11.86	11.89	11.85	263,000
July 03, 2024	11.87	11.86	11.86	11.9	11.86	2.6M
July 02, 2024	11.89	11.85	11.85	11.89	11.85	181,197
June 28, 2024	11.85	11.85	11.85	11.9	11.85	118,778
June 27, 2024	11.84	11.85	11.85	11.88	11.84	765,378
June 26, 2024	11.84	11.85	11.85	11.86	11.83	933,235
June 25, 2024	11.84	11.83	11.83	11.85	11.83	423,372
June 24, 2024	11.83	11.82	11.82	11.85	11.82	587,158
June 21, 2024	11.83	11.84	11.84	11.84	11.82	385,579
June 20, 2024	11.83	11.82	11.82	11.84	11.81	251,333
June 19, 2024	11.8	11.83	11.83	11.84	11.8	281,106
June 18, 2024	11.82	11.8	11.8	11.84	11.8	479,313
June 17, 2024	11.82	11.85	11.85	11.85	11.8	1.02M
June 14, 2024	11.81	11.84	11.84	11.85	11.8	1.86M
June 13, 2024	11.84	11.82	11.82	11.86	11.8	762,881
June 12, 2024	11.85	11.87	11.87	11.95	11.78	1.41M
June 11, 2024	11.8	11.87	11.87	11.9	11.8	2.73M
June 10, 2024	9.55	10.15	10.15	10.24	9.55	305,028
June 07, 2024	9.42	9.48	9.48	9.67	9.33	260,866
June 06, 2024	8.83	9.44	9.44	9.5	8.83	213,081