Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 742.00
-12.00 (-1.59%)
Oct 23, 2026, 1:44 PM IDT
Canada Global (T.R) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 754.00 | 764.50 | 742.00 | 742.00 | 742.00 | -1.59% | 2,910 |
| Oct 22, 2026 | 754.00 | 781.00 | 744.90 | 754.00 | 754.00 | - | 11,327 |
| Oct 21, 2026 | 751.80 | 771.70 | 748.00 | 754.00 | 754.00 | 0.29% | 2,400 |
| Oct 20, 2026 | 748.70 | 770.60 | 740.10 | 751.80 | 751.80 | 0.41% | 2,231 |
| Oct 19, 2026 | 754.40 | 800.00 | 744.00 | 748.70 | 748.70 | -0.76% | 4,794 |
| Oct 16, 2026 | 744.40 | 762.20 | 744.40 | 754.40 | 754.40 | 1.34% | 866 |
| Oct 15, 2026 | 787.90 | 787.90 | 722.80 | 744.40 | 744.40 | 2.99% | 22,651 |
| Oct 14, 2026 | 681.40 | 743.30 | 692.40 | 722.80 | 722.80 | 6.08% | 14,528 |
| Oct 13, 2026 | 684.30 | 684.50 | 678.30 | 681.40 | 681.40 | -0.42% | 3,825 |
| Oct 12, 2026 | 699.30 | 699.30 | 680.00 | 684.30 | 684.30 | -2.15% | 234 |
| Oct 9, 2026 | 699.20 | 700.00 | 693.10 | 699.30 | 699.30 | 0.01% | 1,341 |
| Oct 8, 2026 | 721.60 | 701.00 | 671.50 | 699.20 | 699.20 | -3.10% | 2,035 |
| Oct 7, 2026 | 752.00 | 739.90 | 685.00 | 721.60 | 721.60 | -4.04% | 926 |
| Oct 6, 2026 | 781.60 | 764.30 | 724.80 | 752.00 | 752.00 | -3.79% | 1,042 |
| Oct 5, 2026 | 843.00 | 811.40 | 764.50 | 781.60 | 781.60 | -7.28% | 797 |
| Oct 1, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | - | 56 |
| Sep 30, 2026 | 853.80 | 853.80 | 826.60 | 843.00 | 843.00 | -1.26% | 475 |
| Sep 29, 2026 | 889.30 | 856.70 | 809.30 | 853.80 | 853.80 | -3.99% | 765 |
| Sep 28, 2026 | 889.30 | 889.30 | 889.30 | 889.30 | 889.30 | - | 3 |
| Sep 24, 2026 | 968.00 | 890.70 | 872.20 | 889.30 | 889.30 | -8.13% | 2,776 |
| Sep 23, 2026 | 968.30 | 968.00 | 968.00 | 968.00 | 968.00 | -0.03% | 872 |
| Sep 22, 2026 | 969.90 | 851.10 | 851.10 | 968.30 | 968.30 | -0.16% | 4 |
| Sep 17, 2026 | 993.70 | 973.00 | 933.70 | 969.90 | 969.90 | -2.40% | 1,114 |
| Sep 16, 2026 | 1,002.00 | 1,002.00 | 910.00 | 993.70 | 993.70 | -0.83% | 2,153 |
| Sep 15, 2026 | 1,026.00 | 1,012.00 | 986.00 | 1,002.00 | 1,002.00 | -2.34% | 2,568 |
| Sep 14, 2026 | 1,025.00 | 1,052.00 | 995.00 | 1,026.00 | 1,026.00 | 0.10% | 184 |
| Sep 10, 2026 | 1,013.00 | 1,046.00 | 980.40 | 1,025.00 | 1,025.00 | 1.18% | 9,844 |
| Sep 9, 2026 | 956.40 | 1,025.00 | 956.40 | 1,013.00 | 1,013.00 | 5.92% | 15,676 |
| Sep 8, 2026 | 898.90 | 1,000.00 | 898.90 | 956.40 | 956.40 | 6.40% | 14,567 |
| Sep 7, 2026 | 859.20 | 949.90 | 859.20 | 898.90 | 898.90 | 8.81% | 5,019 |
| Sep 4, 2026 | 744.90 | 850.00 | 744.90 | 826.10 | 826.10 | 6.47% | 650 |
| Sep 3, 2026 | 730.20 | 800.00 | 730.20 | 775.90 | 775.90 | 6.26% | 2,929 |
| Sep 2, 2026 | 680.10 | 745.70 | 680.10 | 730.20 | 730.20 | 7.37% | 1,391 |
| Sep 1, 2026 | 652.00 | 696.20 | 652.00 | 680.10 | 680.10 | 0.27% | 1,889 |
| Aug 31, 2026 | 652.70 | 727.20 | 662.60 | 678.30 | 678.30 | 3.92% | 1,598 |
| Aug 28, 2026 | 648.30 | 652.70 | 648.30 | 652.70 | 652.70 | 0.68% | 307 |
| Aug 27, 2026 | 646.20 | 652.70 | 645.00 | 648.30 | 648.30 | 0.32% | 471 |
| Aug 26, 2026 | 656.90 | 656.90 | 646.20 | 646.20 | 646.20 | -1.63% | 429 |
| Aug 25, 2026 | 650.40 | 656.90 | 656.90 | 656.90 | 656.90 | 1.00% | 311 |
| Aug 24, 2026 | 647.20 | 662.60 | 662.60 | 650.40 | 650.40 | 0.49% | 56 |
| Aug 21, 2026 | 645.90 | 651.20 | 651.20 | 647.20 | 647.20 | 0.20% | 64 |
| Aug 20, 2026 | 655.30 | 655.30 | 642.00 | 645.90 | 645.90 | -1.43% | 661 |
| Aug 19, 2026 | 656.00 | 666.70 | 650.10 | 655.30 | 655.30 | -0.11% | 352 |
| Aug 18, 2026 | 649.80 | 674.10 | 649.80 | 656.00 | 656.00 | -2.69% | 319 |
| Aug 17, 2026 | 674.10 | 682.80 | 674.10 | 674.10 | 674.10 | - | 6,519 |
| Aug 14, 2026 | 664.30 | 675.00 | 664.30 | 674.10 | 674.10 | 1.48% | 597 |
| Aug 13, 2026 | 666.20 | 673.60 | 655.50 | 664.30 | 664.30 | -0.29% | 538 |
| Aug 12, 2026 | 664.20 | 674.90 | 663.90 | 666.20 | 666.20 | 0.30% | 10,216 |
| Aug 11, 2026 | 683.00 | 683.00 | 650.30 | 664.20 | 664.20 | -2.75% | 2,128 |
| Aug 10, 2026 | 686.80 | 674.30 | 674.30 | 683.00 | 683.00 | -0.55% | 83 |