Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 752.00
+1.70 (0.23%)
Aug 3, 2026, 12:56 PM IDT
Canada Global (T.R) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 731.20 | 751.00 | 751.00 | 750.30 | 750.30 | 2.61% | 251 |
| Jul 30, 2026 | 751.20 | 751.20 | 723.20 | 731.20 | 731.20 | 2.17% | 1,843 |
| Jul 29, 2026 | 719.40 | 719.40 | 713.60 | 715.70 | 715.70 | -0.51% | 167 |
| Jul 28, 2026 | 738.30 | 730.00 | 713.60 | 719.40 | 719.40 | -2.56% | 1,709 |
| Jul 27, 2026 | 739.30 | 751.20 | 721.90 | 738.30 | 738.30 | 4.87% | 4,451 |
| Jul 24, 2026 | 707.10 | 707.10 | 703.00 | 704.00 | 704.00 | -0.44% | 200 |
| Jul 22, 2026 | 732.70 | 728.00 | 703.00 | 707.10 | 707.10 | -3.49% | 267 |
| Jul 21, 2026 | 741.20 | 741.20 | 732.00 | 732.70 | 732.70 | -1.15% | 240 |
| Jul 20, 2026 | 743.00 | 728.00 | 728.00 | 741.20 | 741.20 | -0.24% | 32 |
| Jul 17, 2026 | 743.70 | 743.70 | 730.00 | 743.00 | 743.00 | -0.09% | 15 |
| Jul 16, 2026 | 746.10 | 747.50 | 728.10 | 743.70 | 743.70 | -0.32% | 105 |
| Jul 15, 2026 | 728.00 | 751.00 | 728.00 | 746.10 | 746.10 | 0.13% | 161 |
| Jul 14, 2026 | 728.90 | 748.80 | 730.00 | 745.10 | 745.10 | 2.22% | 367 |
| Jul 13, 2026 | 728.90 | 728.90 | 728.90 | 728.90 | 728.90 | - | 64 |
| Jul 10, 2026 | 751.10 | 751.10 | 728.00 | 728.90 | 728.90 | -2.96% | 1,163 |
| Jul 9, 2026 | 731.20 | 751.10 | 751.10 | 751.10 | 751.10 | 2.72% | 358 |
| Jul 8, 2026 | 730.10 | 741.30 | 725.00 | 731.20 | 731.20 | 0.15% | 429 |
| Jul 7, 2026 | 747.60 | 747.60 | 730.00 | 730.10 | 730.10 | -2.34% | 443 |
| Jul 6, 2026 | 751.20 | 750.20 | 740.00 | 747.60 | 747.60 | -0.48% | 1,926 |
| Jul 3, 2026 | 754.70 | 757.50 | 741.10 | 751.20 | 751.20 | -0.46% | 149 |
| Jul 2, 2026 | 764.10 | 770.00 | 750.10 | 754.70 | 754.70 | -1.23% | 2,811 |
| Jul 1, 2026 | 775.60 | 775.60 | 713.60 | 764.10 | 764.10 | -1.48% | 175 |
| Jun 30, 2026 | 735.00 | 797.10 | 735.00 | 775.60 | 775.60 | -0.10% | 185 |
| Jun 29, 2026 | 766.50 | 816.90 | 756.00 | 776.40 | 776.40 | 1.29% | 6,262 |
| Jun 26, 2026 | 764.50 | 771.80 | 765.00 | 766.50 | 766.50 | 0.26% | 161 |
| Jun 25, 2026 | 732.00 | 766.80 | 732.00 | 764.50 | 764.50 | 1.31% | 213 |
| Jun 24, 2026 | 747.80 | 763.00 | 742.00 | 754.60 | 754.60 | 0.91% | 573 |
| Jun 23, 2026 | 730.00 | 766.70 | 730.00 | 747.80 | 747.80 | -5.69% | 795 |
| Jun 22, 2026 | 793.40 | 806.90 | 784.10 | 792.90 | 792.90 | -0.06% | 510 |
| Jun 19, 2026 | 792.30 | 799.80 | 769.00 | 793.40 | 793.40 | 0.14% | 298 |
| Jun 18, 2026 | 780.60 | 850.90 | 782.60 | 792.30 | 792.30 | 1.50% | 476 |
| Jun 17, 2026 | 774.40 | 783.50 | 771.30 | 780.60 | 780.60 | 0.80% | 451 |
| Jun 16, 2026 | 802.70 | 799.80 | 753.50 | 774.40 | 774.40 | -3.53% | 984 |
| Jun 15, 2026 | 761.00 | 828.30 | 761.00 | 802.70 | 802.70 | 0.34% | 3,947 |
| Jun 12, 2026 | 786.00 | 828.00 | 798.00 | 800.00 | 800.00 | 1.78% | 931 |
| Jun 11, 2026 | 785.30 | 787.10 | 778.10 | 786.00 | 786.00 | 0.09% | 1,354 |
| Jun 10, 2026 | 811.30 | 811.30 | 777.10 | 785.30 | 785.30 | -3.20% | 309 |
| Jun 9, 2026 | 833.30 | 812.10 | 801.00 | 811.30 | 811.30 | -2.64% | 1,677 |
| Jun 8, 2026 | 852.00 | 852.00 | 825.70 | 833.30 | 833.30 | -2.19% | 2,194 |
| Jun 5, 2026 | 838.50 | 860.00 | 827.30 | 852.00 | 852.00 | 1.61% | 2,157 |
| Jun 4, 2026 | 899.90 | 910.00 | 826.00 | 838.50 | 838.50 | -1.31% | 424 |
| Jun 3, 2026 | 857.90 | 874.20 | 828.80 | 849.60 | 849.60 | -0.97% | 3,042 |
| Jun 2, 2026 | 838.90 | 880.00 | 838.90 | 857.90 | 857.90 | 2.26% | 7,445 |
| Jun 1, 2026 | 826.00 | 840.80 | 826.00 | 838.90 | 838.90 | 1.35% | 947 |
| May 29, 2026 | 892.70 | 849.10 | 812.00 | 827.70 | 827.70 | -7.28% | 13,659 |
| May 28, 2026 | 972.40 | 944.00 | 892.70 | 892.70 | 892.70 | -8.20% | 1,230 |
| May 27, 2026 | 972.40 | 972.40 | 972.40 | 972.40 | 972.40 | - | 28 |
| May 26, 2026 | 972.40 | 972.40 | 972.40 | 972.40 | 972.40 | - | 80 |
| May 25, 2026 | 976.50 | 976.50 | 969.90 | 972.40 | 972.40 | -0.42% | 368 |
| May 20, 2026 | 996.90 | 999.90 | 951.00 | 976.50 | 976.50 | -2.05% | 1,308 |