Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,135.00
-47.00 (-3.98%)
Aug 5, 2025, 3:48 PM IDT
Canada Global (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2025 | 1,087.00 | 1,087.00 | 1,029.00 | 1,050.00 | 1,050.00 | -3.40% | 17,363 |
| Jun 12, 2025 | 1,134.00 | 1,134.00 | 1,060.00 | 1,087.00 | 1,087.00 | -4.14% | 21,745 |
| Jun 11, 2025 | 1,193.00 | 1,193.00 | 1,102.00 | 1,134.00 | 1,134.00 | -4.95% | 3,913 |
| Jun 10, 2025 | 1,209.00 | 1,220.00 | 1,186.00 | 1,193.00 | 1,193.00 | -1.32% | 1,018 |
| Jun 9, 2025 | 1,267.00 | 1,267.00 | 1,172.00 | 1,209.00 | 1,209.00 | -4.58% | 4,937 |
| Jun 8, 2025 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | - | 42 |
| Jun 5, 2025 | 1,245.00 | 1,275.00 | 1,170.00 | 1,267.00 | 1,267.00 | 1.77% | 2,085 |
| Jun 4, 2025 | 1,210.00 | 1,267.00 | 1,109.00 | 1,245.00 | 1,245.00 | 2.89% | 750 |
| Jun 3, 2025 | 1,214.00 | 1,271.00 | 1,164.00 | 1,210.00 | 1,210.00 | -0.33% | 819 |
| May 29, 2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1.17% | 769 |
| May 28, 2025 | 1,136.00 | 1,202.00 | 1,124.00 | 1,200.00 | 1,200.00 | 5.63% | 6,503 |
| May 27, 2025 | 1,175.00 | 1,175.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.62% | 6,377 |
| May 26, 2025 | 1,125.00 | 1,200.00 | 1,123.00 | 1,129.00 | 1,129.00 | 0.36% | 2,958 |
| May 25, 2025 | 1,114.00 | 1,125.00 | 1,060.00 | 1,125.00 | 1,125.00 | 0.99% | 7,636 |