CDE.TO(CDE.TO)
CDE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $26.46 | $26.60 | $26.02 | $26.21 | 533,463 |
| 8/11/2026 | $25.17 | $25.90 | $25.02 | $25.87 | 433,839 |
| 8/10/2026 | $23.93 | $25.43 | $23.73 | $25.32 | 552,301 |
| 8/7/2026 | $23.45 | $24.39 | $23.24 | $24.24 | 718,200 |
| 8/6/2026 | $22.44 | $23.03 | $21.67 | $21.91 | 1.17M |
| 8/5/2026 | $23.80 | $24.68 | $23.65 | $24.46 | 694,440 |
| 8/4/2026 | $22.39 | $23.23 | $22.39 | $22.81 | 523,925 |
| 7/31/2026 | $21.12 | $21.18 | $20.40 | $20.87 | 320,130 |
| 7/30/2026 | $21.10 | $21.58 | $20.64 | $21.53 | 284,900 |
| 7/29/2026 | $20.94 | $21.28 | $19.76 | $20.54 | 592,500 |
| 7/28/2026 | $21.24 | $21.37 | $20.61 | $21.02 | 362,600 |
| 7/27/2026 | $21.61 | $21.82 | $20.94 | $21.68 | 385,600 |
| 7/24/2026 | $21.65 | $21.87 | $21.27 | $21.34 | 302,000 |
| 7/23/2026 | $21.56 | $21.74 | $20.96 | $21.46 | 691,961 |
| 7/22/2026 | $22.10 | $23.17 | $21.99 | $22.32 | 815,300 |
| 7/21/2026 | $20.52 | $21.59 | $20.45 | $21.58 | 306,900 |
| 7/20/2026 | $20.01 | $20.40 | $19.65 | $19.93 | 369,100 |
| 7/17/2026 | $20.18 | $20.59 | $19.53 | $20.10 | 455,200 |
| 7/16/2026 | $21.79 | $21.80 | $20.63 | $20.80 | 438,900 |
| 7/15/2026 | $22.49 | $23.17 | $21.63 | $22.36 | 370,547 |
| 7/14/2026 | $22.63 | $23.08 | $22.24 | $22.49 | 590,700 |
| 7/13/2026 | $22.03 | $22.18 | $21.68 | $22.07 | 302,819 |
| 7/10/2026 | $22.48 | $22.83 | $22.25 | $22.62 | 270,700 |
| 7/9/2026 | $22.23 | $22.90 | $22.00 | $22.72 | 464,400 |
| 7/8/2026 | $22.19 | $22.51 | $21.04 | $21.60 | 783,432 |
| 7/7/2026 | $23.98 | $23.98 | $22.44 | $22.75 | 392,213 |
| 7/6/2026 | $24.73 | $25.04 | $23.89 | $24.13 | 160,000 |
| 7/3/2026 | $24.85 | $25.28 | $24.78 | $25.03 | 147,244 |
| 7/2/2026 | $24.38 | $25.40 | $23.90 | $24.51 | 558,432 |
| 6/30/2026 | $23.06 | $23.51 | $22.80 | $23.18 | 251,602 |
| 6/29/2026 | $22.50 | $23.31 | $22.49 | $23.19 | 820,905 |
| 6/26/2026 | $22.69 | $23.98 | $22.36 | $22.74 | 1.15M |
| 6/25/2026 | $22.73 | $22.95 | $21.87 | $22.70 | 833,500 |
| 6/24/2026 | $22.27 | $22.67 | $21.57 | $22.01 | 893,400 |
| 6/23/2026 | $23.61 | $23.71 | $22.90 | $23.17 | 635,027 |
| 6/22/2026 | $24.22 | $25.01 | $24.05 | $24.72 | 773,505 |
| 6/19/2026 | $24.06 | $24.30 | $23.83 | $24.11 | 109,500 |
| 6/18/2026 | $25.00 | $25.63 | $24.05 | $24.72 | 817,926 |
| 6/17/2026 | $26.21 | $27.27 | $24.69 | $24.74 | 974,214 |
| 6/16/2026 | $26.35 | $27.01 | $26.14 | $26.33 | 515,800 |
| 6/15/2026 | $25.89 | $26.61 | $25.75 | $26.09 | 745,000 |
| 6/12/2026 | $23.31 | $24.27 | $23.08 | $24.02 | 360,100 |
| 6/11/2026 | $21.70 | $23.01 | $21.34 | $22.88 | 541,520 |
| 6/10/2026 | $21.55 | $22.46 | $21.49 | $21.50 | 442,817 |
| 6/9/2026 | $23.50 | $23.66 | $21.44 | $22.41 | 901,243 |
| 6/8/2026 | $23.42 | $24.06 | $23.08 | $23.36 | 504,636 |
| 6/5/2026 | $25.00 | $25.00 | $22.53 | $22.72 | 521,200 |
| 6/4/2026 | $25.61 | $26.02 | $25.29 | $25.72 | 235,803 |
| 6/3/2026 | $25.80 | $25.91 | $24.85 | $25.17 | 393,600 |
| 6/2/2026 | $26.91 | $27.49 | $25.65 | $26.49 | 327,600 |
| 6/1/2026 | $26.26 | $26.86 | $25.51 | $26.69 | 386,600 |
| 5/29/2026 | $25.48 | $26.65 | $25.30 | $26.60 | 614,800 |
| 5/28/2026 | $24.35 | $25.83 | $23.92 | $25.62 | 334,329 |
| 5/27/2026 | $24.69 | $25.34 | $24.61 | $24.67 | 188,512 |
| 5/26/2026 | $24.81 | $25.39 | $24.74 | $25.34 | 177,838 |
| 5/25/2026 | $25.00 | $25.24 | $25.00 | $25.11 | 49,144 |
| 5/22/2026 | $24.50 | $24.50 | $23.66 | $24.33 | 302,904 |
| 5/21/2026 | $23.96 | $25.09 | $23.76 | $24.52 | 374,300 |
| 5/20/2026 | $23.39 | $24.52 | $23.12 | $24.37 | 636,100 |
| 5/19/2026 | $23.43 | $23.60 | $22.79 | $23.06 | 795,200 |
| 5/15/2026 | $25.07 | $25.20 | $24.20 | $24.22 | 437,000 |