CCA.TOCCA.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $66.93 | $68.11 | $66.90 | $67.96 | 36,600 |
| 1/8/2026 | $67.33 | $68.00 | $67.02 | $67.02 | 53,626 |
| 1/7/2026 | $67.99 | $68.50 | $66.90 | $66.98 | 47,000 |
| 1/6/2026 | $67.25 | $68.32 | $67.25 | $68.25 | 48,700 |
| 1/5/2026 | $67.11 | $67.45 | $66.42 | $67.45 | 109,315 |
| 1/2/2026 | $66.81 | $67.49 | $66.62 | $67.11 | 89,904 |
| 12/31/2025 | $66.26 | $66.52 | $65.99 | $66.47 | 47,010 |
| 12/30/2025 | $66.18 | $66.50 | $66.05 | $66.26 | 95,600 |
| 12/29/2025 | $65.99 | $66.28 | $65.80 | $66.18 | 59,800 |
| 12/23/2025 | $66.12 | $66.86 | $65.72 | $65.91 | 100,900 |
| 12/22/2025 | $65.54 | $66.23 | $65.11 | $66.16 | 80,200 |
| 12/19/2025 | $66.28 | $66.28 | $65.58 | $65.79 | 82,518 |
| 12/18/2025 | $66.67 | $67.67 | $65.86 | $66.06 | 79,800 |
| 12/17/2025 | $66.46 | $66.66 | $66.13 | $66.47 | 61,700 |
| 12/16/2025 | $66.01 | $66.31 | $65.76 | $66.09 | 45,109 |
| 12/15/2025 | $66.18 | $66.55 | $65.99 | $66.25 | 64,639 |
| 12/12/2025 | $66.57 | $66.57 | $65.77 | $66.37 | 61,019 |
| 12/11/2025 | $66.21 | $66.56 | $65.88 | $65.88 | 42,800 |
| 12/10/2025 | $67.34 | $67.36 | $66.36 | $66.37 | 27,200 |
| 12/9/2025 | $66.80 | $67.30 | $66.73 | $66.97 | 50,927 |
| 12/8/2025 | $66.97 | $66.99 | $66.39 | $66.80 | 75,700 |
| 12/5/2025 | $67.54 | $68.18 | $66.68 | $67.07 | 46,600 |
| 12/4/2025 | $68.10 | $68.45 | $67.49 | $67.49 | 104,630 |
| 12/3/2025 | $66.33 | $67.85 | $66.33 | $67.67 | 60,029 |
| 12/2/2025 | $66.97 | $67.50 | $66.50 | $66.64 | 125,300 |
| 12/1/2025 | $68.09 | $68.09 | $66.82 | $67.35 | 185,600 |
| 11/28/2025 | $67.72 | $68.33 | $67.50 | $68.30 | 44,123 |
| 11/27/2025 | $67.20 | $67.96 | $67.20 | $67.51 | 19,500 |
| 11/26/2025 | $68.00 | $68.32 | $66.90 | $67.24 | 166,841 |
| 11/25/2025 | $67.73 | $68.60 | $67.73 | $68.18 | 122,300 |
| 11/24/2025 | $66.33 | $67.40 | $66.33 | $67.25 | 148,319 |
| 11/21/2025 | $65.76 | $67.39 | $65.76 | $66.50 | 116,700 |
| 11/20/2025 | $65.73 | $66.22 | $65.62 | $65.78 | 96,100 |
| 11/19/2025 | $64.81 | $65.73 | $64.66 | $65.62 | 67,949 |
| 11/18/2025 | $65.10 | $65.45 | $64.51 | $64.62 | 58,800 |
| 11/17/2025 | $65.97 | $66.00 | $65.08 | $65.46 | 56,200 |
| 11/14/2025 | $65.62 | $65.97 | $65.02 | $65.91 | 68,001 |
| 11/13/2025 | $65.67 | $66.03 | $65.32 | $65.88 | 63,319 |
| 11/12/2025 | $64.16 | $66.27 | $64.16 | $65.67 | 97,800 |
| 11/11/2025 | $65.00 | $65.74 | $65.00 | $65.31 | 55,542 |
| 11/10/2025 | $64.97 | $65.53 | $64.85 | $65.23 | 70,236 |
| 11/7/2025 | $64.60 | $65.34 | $64.33 | $64.98 | 65,900 |
| 11/6/2025 | $64.66 | $65.73 | $64.42 | $64.62 | 139,000 |
| 11/5/2025 | $64.87 | $64.87 | $63.95 | $64.20 | 154,617 |
| 11/4/2025 | $65.17 | $65.60 | $63.88 | $64.45 | 65,804 |
| 11/3/2025 | $64.00 | $65.93 | $63.86 | $65.85 | 79,339 |
| 10/31/2025 | $61.60 | $64.50 | $61.60 | $63.86 | 174,044 |
| 10/30/2025 | $66.04 | $66.04 | $61.05 | $61.33 | 285,200 |
| 10/29/2025 | $66.34 | $66.57 | $65.95 | $66.22 | 33,925 |
| 10/28/2025 | $66.59 | $67.13 | $66.35 | $66.48 | 91,500 |
| 10/27/2025 | $66.57 | $67.04 | $66.24 | $66.49 | 37,800 |
| 10/24/2025 | $67.17 | $67.48 | $66.72 | $66.87 | 62,200 |
| 10/23/2025 | $67.36 | $68.11 | $67.14 | $67.19 | 79,912 |
| 10/22/2025 | $66.67 | $67.35 | $66.28 | $67.35 | 63,610 |
| 10/21/2025 | $66.17 | $66.80 | $66.14 | $66.30 | 79,500 |
| 10/20/2025 | $66.53 | $66.53 | $65.62 | $65.91 | 103,100 |
| 10/17/2025 | $64.50 | $66.64 | $64.50 | $66.56 | 100,500 |
| 10/16/2025 | $64.51 | $65.12 | $64.51 | $64.71 | 84,827 |
| 10/15/2025 | $64.82 | $65.60 | $64.39 | $64.64 | 38,500 |
| 10/14/2025 | $64.06 | $64.67 | $63.53 | $64.46 | 29,700 |