Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,040.00
-6.00 (-0.57%)
At close: Jan 30, 2026
Canada Global (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,046.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 4,104 |
| Jan 29, 2026 | 1,035.00 | 1,059.00 | 1,035.00 | 1,046.00 | 1,046.00 | 1.06% | 7,268 |
| Jan 28, 2026 | 1,065.00 | 1,057.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.82% | 6,655 |
| Jan 27, 2026 | 1,071.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.56% | 8,494 |
| Jan 26, 2026 | 1,070.00 | 1,081.00 | 1,042.00 | 1,071.00 | 1,071.00 | -1.65% | 16,672 |
| Jan 23, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,089.00 | 1,089.00 | 0.55% | 2,835 |
| Jan 22, 2026 | 1,057.00 | 1,085.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2.46% | 539 |
| Jan 21, 2026 | 1,086.00 | 1,086.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.21% | 539 |
| Jan 20, 2026 | 1,081.00 | 1,085.00 | 1,059.00 | 1,070.00 | 1,070.00 | -1.02% | 1,593 |
| Jan 19, 2026 | 1,050.00 | 1,103.00 | 1,048.00 | 1,081.00 | 1,081.00 | 1.12% | 10,033 |
| Jan 16, 2026 | 1,084.00 | 1,084.00 | 1,066.00 | 1,069.00 | 1,069.00 | 1.71% | 1,157 |
| Jan 15, 2026 | 1,089.00 | 1,089.00 | 1,040.00 | 1,051.00 | 1,051.00 | -3.49% | 9,959 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,073.00 | 1,089.00 | 1,089.00 | -0.09% | 2,684 |
| Jan 13, 2026 | 1,115.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | -2.24% | 11,992 |
| Jan 12, 2026 | 1,100.00 | 1,143.00 | 1,092.00 | 1,115.00 | 1,115.00 | -2.79% | 17,474 |
| Jan 9, 2026 | 1,148.00 | 1,181.00 | 1,117.00 | 1,147.00 | 1,147.00 | -0.09% | 3,141 |
| Jan 8, 2026 | 1,166.00 | 1,155.00 | 1,128.00 | 1,148.00 | 1,148.00 | -1.54% | 739 |
| Jan 7, 2026 | 1,225.00 | 1,225.00 | 1,122.00 | 1,166.00 | 1,166.00 | -0.26% | 3,321 |
| Jan 6, 2026 | 1,169.00 | 1,198.00 | 1,159.00 | 1,169.00 | 1,169.00 | - | 5,308 |
| Jan 5, 2026 | 1,101.00 | 1,198.00 | 1,110.00 | 1,169.00 | 1,169.00 | 6.18% | 7,994 |
| Jan 1, 2026 | 1,097.00 | 1,124.00 | 1,094.00 | 1,101.00 | 1,101.00 | 0.36% | 6,317 |
| Dec 31, 2025 | 1,065.00 | 1,153.00 | 1,059.00 | 1,097.00 | 1,097.00 | 1.67% | 19,088 |
| Dec 30, 2025 | 1,188.00 | 1,230.00 | 1,050.00 | 1,079.00 | 1,079.00 | -5.18% | 17,570 |
| Dec 29, 2025 | 1,178.00 | 1,238.00 | 1,095.00 | 1,138.00 | 1,138.00 | -3.40% | 7,796 |
| Dec 28, 2025 | 1,208.00 | 1,280.00 | 1,152.00 | 1,178.00 | 1,178.00 | -2.48% | 5,053 |
| Dec 25, 2025 | 1,267.00 | 1,267.00 | 1,166.00 | 1,208.00 | 1,208.00 | -4.66% | 2,288 |
| Dec 24, 2025 | 1,186.00 | 1,331.00 | 1,186.00 | 1,267.00 | 1,267.00 | 6.83% | 10,174 |
| Dec 23, 2025 | 1,099.00 | 1,240.00 | 1,099.00 | 1,186.00 | 1,186.00 | 9.71% | 16,498 |
| Dec 22, 2025 | 1,048.00 | 1,090.00 | 1,048.00 | 1,081.00 | 1,081.00 | 3.15% | 3,223 |
| Dec 21, 2025 | 1,074.00 | 1,071.00 | 1,020.00 | 1,048.00 | 1,048.00 | -2.42% | 17,080 |
| Dec 18, 2025 | 1,116.00 | 1,116.00 | 1,070.00 | 1,074.00 | 1,074.00 | -3.76% | 7,017 |
| Dec 17, 2025 | 1,126.00 | 1,126.00 | 1,101.00 | 1,116.00 | 1,116.00 | -0.89% | 340 |
| Dec 16, 2025 | 1,129.00 | 1,129.00 | 1,126.00 | 1,126.00 | 1,126.00 | 2.55% | 330 |
| Dec 15, 2025 | 1,096.00 | 1,128.00 | 1,094.00 | 1,098.00 | 1,098.00 | 0.18% | 1,034 |
| Dec 14, 2025 | 1,129.00 | 1,129.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.64% | 297 |
| Dec 11, 2025 | 1,088.00 | 1,128.00 | 1,075.00 | 1,089.00 | 1,089.00 | 0.09% | 6,475 |
| Dec 10, 2025 | 1,100.00 | 1,133.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.09% | 13,233 |
| Dec 9, 2025 | 1,107.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 11,595 |
| Dec 8, 2025 | 1,150.00 | 1,150.00 | 1,099.00 | 1,107.00 | 1,107.00 | 1.10% | 6,346 |
| Dec 7, 2025 | 1,125.00 | 1,125.00 | 1,062.00 | 1,095.00 | 1,095.00 | -2.67% | 1,812 |
| Dec 4, 2025 | 1,150.00 | 1,159.00 | 1,090.00 | 1,125.00 | 1,125.00 | -3.35% | 4,072 |
| Dec 3, 2025 | 1,181.00 | 1,243.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.44% | 6,153 |
| Dec 2, 2025 | 1,234.00 | 1,202.00 | 1,171.00 | 1,181.00 | 1,181.00 | -4.29% | 3,760 |
| Dec 1, 2025 | 1,236.00 | 1,240.00 | 1,204.00 | 1,234.00 | 1,234.00 | -0.16% | 5,565 |
| Nov 30, 2025 | 1,299.00 | 1,299.00 | 1,231.00 | 1,236.00 | 1,236.00 | 0.90% | 3,265 |
| Nov 27, 2025 | 1,222.00 | 1,270.00 | 1,222.00 | 1,225.00 | 1,225.00 | 4.70% | 102 |
| Nov 26, 2025 | 1,277.00 | 1,277.00 | 1,144.00 | 1,170.00 | 1,170.00 | -2.42% | 3,969 |
| Nov 25, 2025 | 1,259.00 | 1,259.00 | 1,192.00 | 1,199.00 | 1,199.00 | -4.77% | 6,361 |
| Nov 24, 2025 | 1,261.00 | 1,261.00 | 1,238.00 | 1,259.00 | 1,259.00 | -0.16% | 527 |
| Nov 23, 2025 | 1,288.00 | 1,288.00 | 1,235.00 | 1,261.00 | 1,261.00 | 3.62% | 3,148 |