Canada Global (T.R) Ltd (TLV:CNGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 980.40
-44.60 (-4.35%)
Sep 10, 2026, 5:24 PM IDT
Canada Global (T.R) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 709.70 | 709.70 | 674.20 | 686.80 | 686.80 | -3.23% | 176 |
| Aug 6, 2026 | 700.00 | 750.00 | 700.00 | 709.70 | 709.70 | -5.04% | 3,946 |
| Aug 5, 2026 | 746.80 | 747.60 | 747.60 | 747.40 | 747.40 | 0.08% | 217 |
| Aug 4, 2026 | 700.00 | 759.50 | 700.00 | 746.80 | 746.80 | 1.69% | 242 |
| Aug 3, 2026 | 750.30 | 755.40 | 704.10 | 734.40 | 734.40 | -2.12% | 1,183 |
| 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 |