Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 849.60
-8.30 (-0.97%)
Jun 3, 2026, 5:24 PM IDT
Canada Global (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,001.00 | 1,001.00 | 994.00 | 996.90 | 996.90 | -0.41% | 3,653 |
| May 18, 2026 | 991.50 | 1,025.00 | 991.40 | 1,001.00 | 1,001.00 | 1.44% | 2,826 |
| May 15, 2026 | 983.40 | 991.50 | 991.50 | 986.80 | 986.80 | 0.35% | 113 |
| May 14, 2026 | 900.50 | 1,050.00 | 896.90 | 983.40 | 983.40 | 9.21% | 3,309 |
| May 13, 2026 | 888.90 | 918.00 | 889.00 | 900.50 | 900.50 | 1.30% | 3,443 |
| May 12, 2026 | 900.00 | 900.00 | 888.30 | 888.90 | 888.90 | -0.24% | 615 |
| May 11, 2026 | 891.00 | 895.60 | 888.50 | 891.00 | 891.00 | -4.30% | 3,530 |
| May 8, 2026 | 928.00 | 960.00 | 924.90 | 931.00 | 931.00 | 0.32% | 6,146 |
| May 7, 2026 | 875.20 | 942.00 | 875.20 | 928.00 | 928.00 | 6.03% | 7,596 |
| May 6, 2026 | 773.20 | 900.00 | 773.20 | 875.20 | 875.20 | 13.19% | 13,356 |
| May 5, 2026 | 760.70 | 800.00 | 764.40 | 773.20 | 773.20 | 1.64% | 5,596 |
| May 4, 2026 | 797.00 | 797.00 | 737.30 | 760.70 | 760.70 | 3.24% | 11,220 |
| May 1, 2026 | 747.10 | 751.00 | 730.00 | 736.80 | 736.80 | -1.38% | 3,722 |
| Apr 30, 2026 | 750.10 | 778.10 | 742.00 | 747.10 | 747.10 | -7.99% | 16,362 |
| Apr 29, 2026 | 837.40 | 839.40 | 790.00 | 812.00 | 812.00 | -3.03% | 8,591 |
| Apr 28, 2026 | 857.10 | 838.40 | 835.00 | 837.40 | 837.40 | -2.30% | 2,290 |
| Apr 27, 2026 | 855.70 | 860.00 | 840.50 | 857.10 | 857.10 | 0.16% | 2,328 |
| Apr 24, 2026 | 856.90 | 856.90 | 854.00 | 855.70 | 855.70 | -0.14% | 91 |
| Apr 23, 2026 | 857.40 | 857.90 | 853.00 | 856.90 | 856.90 | -0.06% | 347 |
| Apr 20, 2026 | 878.30 | 878.30 | 849.90 | 857.40 | 857.40 | -2.38% | 6,754 |
| Apr 17, 2026 | 882.90 | 879.30 | 877.60 | 878.30 | 878.30 | -0.52% | 816 |
| Apr 16, 2026 | 895.40 | 885.60 | 880.00 | 882.90 | 882.90 | -1.40% | 2,724 |
| Apr 15, 2026 | 898.10 | 898.10 | 885.00 | 895.40 | 895.40 | -0.30% | 46 |
| Apr 14, 2026 | 885.10 | 912.60 | 885.10 | 898.10 | 898.10 | 1.47% | 2,169 |
| Apr 13, 2026 | 947.60 | 933.00 | 879.00 | 885.10 | 885.10 | -6.60% | 8,336 |
| Apr 10, 2026 | 930.00 | 988.80 | 930.00 | 947.60 | 947.60 | 0.20% | 4,776 |
| Apr 9, 2026 | 979.80 | 1,034.00 | 926.00 | 945.70 | 945.70 | -3.48% | 7,534 |
| Apr 6, 2026 | 962.20 | 981.30 | 962.20 | 979.80 | 979.80 | 1.83% | 1,188 |
| Apr 3, 2026 | 940.00 | 1,006.00 | 940.00 | 962.20 | 962.20 | 2.68% | 1,490 |
| Mar 31, 2026 | 959.20 | 945.00 | 895.10 | 937.10 | 937.10 | -2.30% | 19,011 |
| Mar 30, 2026 | 1,110.00 | 1,110.00 | 901.00 | 959.20 | 959.20 | -7.86% | 12,525 |
| Mar 27, 2026 | 1,050.00 | 1,126.00 | 1,010.00 | 1,041.00 | 1,041.00 | -0.86% | 3,163 |
| Mar 26, 2026 | 912.00 | 1,052.00 | 912.00 | 1,050.00 | 1,050.00 | 7.15% | 7,687 |
| Mar 25, 2026 | 903.30 | 1,047.00 | 868.70 | 979.90 | 979.90 | 8.71% | 11,512 |
| Mar 24, 2026 | 921.40 | 921.40 | 866.00 | 901.40 | 901.40 | -2.17% | 4,504 |
| Mar 23, 2026 | 951.40 | 933.00 | 900.00 | 921.40 | 921.40 | -3.15% | 7,643 |
| Mar 20, 2026 | 955.80 | 962.40 | 950.00 | 951.40 | 951.40 | -0.46% | 7,659 |
| Mar 19, 2026 | 982.00 | 964.30 | 930.10 | 955.80 | 955.80 | -2.67% | 2,529 |
| Mar 18, 2026 | 963.50 | 997.90 | 963.10 | 982.00 | 982.00 | 1.92% | 4,330 |
| Mar 17, 2026 | 975.90 | 997.80 | 950.00 | 963.50 | 963.50 | -1.27% | 1,599 |
| Mar 16, 2026 | 1,020.00 | 1,020.00 | 966.00 | 975.90 | 975.90 | -4.32% | 4,372 |