Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,200.00
-28.00 (-2.28%)
Aug 25, 2025, 4:29 PM IDT
Canada Global (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,228.00 | 1,228.00 | 1,178.00 | 1,209.00 | 1,209.00 | -1.55% | 1,468 |
| Aug 24, 2025 | 1,185.00 | 1,235.00 | 1,185.00 | 1,228.00 | 1,228.00 | 3.63% | 2,951 |
| Aug 21, 2025 | 1,210.00 | 1,235.00 | 1,170.00 | 1,185.00 | 1,185.00 | -2.07% | 8,615 |
| Aug 20, 2025 | 1,252.00 | 1,252.00 | 1,160.00 | 1,210.00 | 1,210.00 | -3.35% | 6,257 |
| Aug 19, 2025 | 1,277.00 | 1,290.00 | 1,212.00 | 1,252.00 | 1,252.00 | -1.96% | 8,398 |
| Aug 18, 2025 | 1,300.00 | 1,300.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.39% | 2,306 |
| Aug 17, 2025 | 1,280.00 | 1,300.00 | 1,232.00 | 1,272.00 | 1,272.00 | 2.83% | 4,349 |
| Aug 14, 2025 | 1,219.00 | 1,280.00 | 1,140.00 | 1,237.00 | 1,237.00 | 1.48% | 15,606 |
| Aug 13, 2025 | 1,190.00 | 1,236.00 | 1,180.00 | 1,219.00 | 1,219.00 | 4.37% | 11,315 |
| Aug 12, 2025 | 1,115.00 | 1,201.00 | 1,085.00 | 1,168.00 | 1,168.00 | 4.75% | 31,244 |
| Aug 11, 2025 | 1,088.00 | 1,143.00 | 1,068.00 | 1,115.00 | 1,115.00 | 2.48% | 5,057 |
| Aug 10, 2025 | 1,080.00 | 1,148.00 | 1,058.00 | 1,088.00 | 1,088.00 | 0.74% | 7,669 |
| Aug 7, 2025 | 1,140.00 | 1,149.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.74% | 17,682 |
| Aug 6, 2025 | 1,107.00 | 1,190.00 | 1,107.00 | 1,122.00 | 1,122.00 | -1.15% | 3,113 |
| Aug 5, 2025 | 1,155.00 | 1,190.00 | 1,107.00 | 1,135.00 | 1,135.00 | -3.98% | 6,356 |
| Aug 4, 2025 | 1,175.00 | 1,247.00 | 1,151.00 | 1,182.00 | 1,182.00 | -0.59% | 9,239 |
| Jul 31, 2025 | 1,179.00 | 1,247.00 | 1,155.00 | 1,189.00 | 1,189.00 | 0.85% | 6,727 |
| Jul 30, 2025 | 1,217.00 | 1,218.00 | 1,173.00 | 1,179.00 | 1,179.00 | -3.12% | 12,025 |
| Jul 29, 2025 | 1,204.00 | 1,250.00 | 1,161.00 | 1,217.00 | 1,217.00 | 1.08% | 23,329 |
| Jul 28, 2025 | 1,302.00 | 1,302.00 | 1,187.00 | 1,204.00 | 1,204.00 | -7.53% | 22,007 |
| Jul 27, 2025 | 1,322.00 | 1,350.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.51% | 8,326 |
| Jul 24, 2025 | 1,314.00 | 1,350.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.61% | 18,624 |
| Jul 23, 2025 | 1,223.00 | 1,319.00 | 1,223.00 | 1,314.00 | 1,314.00 | 7.44% | 92,673 |
| Jul 22, 2025 | 1,134.00 | 1,286.00 | 1,129.00 | 1,223.00 | 1,223.00 | 9.59% | 68,001 |
| Jul 21, 2025 | 1,117.00 | 1,134.00 | 1,100.00 | 1,116.00 | 1,116.00 | -0.09% | 9,516 |
| Jul 20, 2025 | 1,118.00 | 1,140.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.09% | 2,719 |
| Jul 17, 2025 | 1,158.00 | 1,205.00 | 1,110.00 | 1,118.00 | 1,118.00 | -3.45% | 9,799 |
| Jul 16, 2025 | 1,201.00 | 1,205.00 | 1,138.00 | 1,158.00 | 1,158.00 | -3.58% | 3,812 |
| Jul 15, 2025 | 1,194.00 | 1,243.00 | 1,111.00 | 1,201.00 | 1,201.00 | 0.59% | 9,031 |
| Jul 14, 2025 | 1,300.00 | 1,300.00 | 1,179.00 | 1,194.00 | 1,194.00 | -4.02% | 4,796 |
| Jul 13, 2025 | 1,245.00 | 1,265.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.48% | 6,129 |
| Jul 10, 2025 | 1,258.00 | 1,275.00 | 1,161.00 | 1,238.00 | 1,238.00 | -1.59% | 2,266 |
| Jul 9, 2025 | 1,253.00 | 1,274.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.32% | 2,034 |
| Jul 8, 2025 | 1,278.00 | 1,278.00 | 1,244.00 | 1,254.00 | 1,254.00 | -2.64% | 1,786 |
| Jul 7, 2025 | 1,321.00 | 1,321.00 | 1,229.00 | 1,288.00 | 1,288.00 | -2.50% | 36,933 |
| Jul 6, 2025 | 1,179.00 | 1,332.00 | 1,179.00 | 1,321.00 | 1,321.00 | 12.04% | 18,514 |
| Jul 3, 2025 | 1,076.00 | 1,207.00 | 1,076.00 | 1,179.00 | 1,179.00 | 9.57% | 19,172 |
| Jul 2, 2025 | 1,025.00 | 1,097.00 | 1,025.00 | 1,076.00 | 1,076.00 | 4.98% | 10,403 |
| Jul 1, 2025 | 1,053.00 | 1,053.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.66% | 5,024 |
| Jun 30, 2025 | 1,006.00 | 1,061.00 | 1,006.00 | 1,053.00 | 1,053.00 | 4.67% | 1,917 |
| Jun 29, 2025 | 992.90 | 1,009.00 | 992.90 | 1,006.00 | 1,006.00 | 1.32% | 826 |
| Jun 26, 2025 | 1,027.00 | 1,027.00 | 992.00 | 992.90 | 992.90 | -3.32% | 8,671 |
| Jun 25, 2025 | 1,027.00 | 1,040.00 | 1,008.00 | 1,027.00 | 1,027.00 | - | 1,262 |
| Jun 24, 2025 | 990.70 | 1,040.00 | 990.70 | 1,027.00 | 1,027.00 | 3.66% | 3,732 |
| Jun 23, 2025 | 986.00 | 1,006.00 | 986.00 | 990.70 | 990.70 | -1.52% | 3,645 |
| Jun 22, 2025 | 1,032.00 | 1,040.00 | 986.40 | 1,006.00 | 1,006.00 | -2.52% | 15,115 |
| Jun 19, 2025 | 1,040.00 | 1,056.00 | 1,029.00 | 1,032.00 | 1,032.00 | -0.77% | 930 |
| Jun 18, 2025 | 1,059.00 | 1,059.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.79% | 2,571 |
| Jun 17, 2025 | 1,072.00 | 1,089.00 | 1,030.00 | 1,059.00 | 1,059.00 | -1.21% | 1,347 |
| Jun 16, 2025 | 1,050.00 | 1,134.00 | 1,048.00 | 1,072.00 | 1,072.00 | 2.10% | 4,080 |