CA.PACA.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.87 | $13.97 | $13.85 | $13.97 | 2.25M |
| 1/14/2026 | $13.83 | $13.91 | $13.78 | $13.80 | 2.83M |
| 1/13/2026 | $14.26 | $14.27 | $13.75 | $13.91 | 3.57M |
| 1/12/2026 | $14.28 | $14.33 | $14.20 | $14.24 | 1.64M |
| 1/9/2026 | $14.45 | $14.46 | $14.01 | $14.25 | 2.06M |
| 1/8/2026 | $14.32 | $14.48 | $14.20 | $14.37 | 2.05M |
| 1/7/2026 | $14.14 | $14.34 | $14.07 | $14.33 | 2.27M |
| 1/6/2026 | $14.26 | $14.43 | $14.04 | $14.13 | 1.98M |
| 1/5/2026 | $14.45 | $14.45 | $14.09 | $14.23 | 2.11M |
| 1/2/2026 | $14.21 | $14.44 | $14.18 | $14.41 | 1.70M |
| 12/31/2025 | $14.25 | $14.27 | $14.17 | $14.23 | 358,281 |
| 12/30/2025 | $14.21 | $14.27 | $14.14 | $14.22 | 688,466 |
| 12/29/2025 | $14.13 | $14.24 | $14.11 | $14.20 | 1.13M |
| 12/24/2025 | $14.15 | $14.22 | $14.10 | $14.13 | 480,929 |
| 12/23/2025 | $14.32 | $14.33 | $14.12 | $14.12 | 1.59M |
| 12/22/2025 | $14.31 | $14.32 | $14.14 | $14.29 | 1.64M |
| 12/19/2025 | $14.30 | $14.39 | $14.25 | $14.37 | 9.27M |
| 12/18/2025 | $14.40 | $14.43 | $14.21 | $14.33 | 2.55M |
| 12/17/2025 | $14.31 | $14.40 | $14.19 | $14.35 | 2.14M |
| 12/16/2025 | $14.26 | $14.46 | $14.26 | $14.35 | 2.28M |
| 12/15/2025 | $14.18 | $14.42 | $14.15 | $14.30 | 2.64M |
| 12/12/2025 | $14.12 | $14.36 | $14.11 | $14.17 | 3.00M |
| 12/11/2025 | $13.57 | $14.18 | $13.56 | $14.12 | 5.19M |
| 12/10/2025 | $13.49 | $13.65 | $13.48 | $13.60 | 1.55M |
| 12/9/2025 | $13.46 | $13.51 | $13.39 | $13.46 | 1.32M |
| 12/8/2025 | $13.49 | $13.53 | $13.43 | $13.46 | 1.38M |
| 12/5/2025 | $13.34 | $13.58 | $13.33 | $13.50 | 1.64M |
| 12/4/2025 | $13.50 | $13.56 | $13.41 | $13.43 | 2.06M |
| 12/3/2025 | $13.60 | $13.60 | $13.46 | $13.53 | 1.97M |
| 12/2/2025 | $13.58 | $13.64 | $13.49 | $13.52 | 2.21M |
| 12/1/2025 | $13.31 | $13.51 | $13.31 | $13.47 | 3.39M |
| 11/28/2025 | $13.26 | $13.29 | $13.18 | $13.27 | 1.85M |
| 11/27/2025 | $13.20 | $13.25 | $13.17 | $13.23 | 980,867 |
| 11/26/2025 | $13.01 | $13.20 | $12.97 | $13.20 | 2.17M |
| 11/25/2025 | $12.95 | $13.09 | $12.89 | $13.04 | 2.14M |
| 11/24/2025 | $12.93 | $12.94 | $12.80 | $12.94 | 3.38M |
| 11/21/2025 | $12.69 | $13.03 | $12.63 | $12.99 | 2.36M |
| 11/20/2025 | $12.94 | $12.96 | $12.77 | $12.85 | 2.16M |
| 11/19/2025 | $12.97 | $13.03 | $12.88 | $12.91 | 3.16M |
| 11/18/2025 | $13.12 | $13.15 | $12.93 | $12.97 | 2.56M |
| 11/17/2025 | $13.30 | $13.31 | $13.15 | $13.25 | 1.44M |
| 11/14/2025 | $13.55 | $13.58 | $13.22 | $13.27 | 2.42M |
| 11/13/2025 | $13.46 | $13.55 | $13.34 | $13.53 | 3.28M |
| 11/12/2025 | $13.21 | $13.28 | $13.11 | $13.25 | 1.36M |
| 11/11/2025 | $13.25 | $13.29 | $13.15 | $13.24 | 2.35M |
| 11/10/2025 | $13.07 | $13.17 | $13.04 | $13.16 | 1.67M |
| 11/7/2025 | $13.10 | $13.10 | $12.92 | $13.04 | 1.36M |
| 11/6/2025 | $12.92 | $13.04 | $12.89 | $13.02 | 2.09M |
| 11/5/2025 | $12.69 | $12.88 | $12.68 | $12.86 | 2.00M |
| 11/4/2025 | $12.83 | $12.86 | $12.64 | $12.70 | 2.62M |
| 11/3/2025 | $13.01 | $13.03 | $12.85 | $12.87 | 1.72M |
| 10/31/2025 | $13.09 | $13.15 | $13.05 | $13.05 | 1.83M |
| 10/30/2025 | $13.13 | $13.15 | $13.00 | $13.10 | 1.67M |
| 10/29/2025 | $13.03 | $13.15 | $13.03 | $13.03 | 1.41M |
| 10/28/2025 | $12.95 | $13.06 | $12.91 | $13.04 | 1.86M |
| 10/27/2025 | $12.99 | $13.12 | $12.91 | $12.93 | 1.88M |
| 10/24/2025 | $12.93 | $13.01 | $12.83 | $12.97 | 1.90M |
| 10/23/2025 | $12.86 | $13.12 | $12.68 | $12.95 | 4.78M |
| 10/22/2025 | $13.40 | $13.48 | $13.36 | $13.48 | 2.88M |
| 10/21/2025 | $13.41 | $13.45 | $13.35 | $13.40 | 1.63M |
| 10/20/2025 | $13.40 | $13.42 | $13.28 | $13.40 | 2.09M |
| 10/17/2025 | $13.21 | $13.37 | $13.19 | $13.36 | 2.14M |