TSX:CAKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	19.99	20.00	19.96	20.00	20.00	-0.40%	26,421
Nov 11, 2026	20.08	20.08	20.08	20.08	20.08	0.90%	200
Nov 10, 2026	19.88	19.91	19.88	19.90	19.90	-0.30%	2,660
Nov 9, 2026	19.94	19.96	19.94	19.96	19.96	1.27%	300
Nov 6, 2026	19.70	19.74	19.69	19.71	19.71	0.15%	6,245
Nov 5, 2026	20.04	20.04	19.68	19.68	19.68	-1.50%	10,011
Nov 4, 2026	19.71	19.98	19.71	19.98	19.98	1.11%	15,032
Nov 3, 2026	19.76	19.76	19.76	19.76	19.76	-0.25%	1,000
Nov 2, 2026	19.90	19.90	19.81	19.81	19.81	0.30%	3,167
Oct 30, 2026	19.80	19.80	19.75	19.75	19.75	-0.95%	1,240
Oct 29, 2026	19.89	19.94	19.89	19.94	19.94	-0.60%	8,300
Oct 28, 2026	20.06	20.06	20.06	20.06	20.06	0.65%	1,107
Oct 27, 2026	19.92	19.93	19.92	19.93	19.93	0.76%	5,336
Oct 26, 2026	19.81	19.85	19.78	19.78	19.78	0.20%	12,119
Oct 23, 2026	19.73	19.74	19.71	19.74	19.74	-1.30%	27,410
Oct 21, 2026	19.98	20.00	19.98	20.00	20.00	0.45%	12,000
Oct 20, 2026	19.93	19.93	19.91	19.91	19.91	0.45%	28,800
Oct 19, 2026	19.92	19.92	19.82	19.82	19.82	-0.70%	1,235
Oct 16, 2026	20.05	20.05	19.95	19.96	19.96	0.15%	16,563
Oct 15, 2026	19.96	19.96	19.93	19.93	19.93	0.10%	630
Oct 14, 2026	20.00	20.00	19.91	19.91	19.91	-0.75%	8,624
Oct 13, 2026	20.06	20.06	20.06	20.06	20.06	0.05%	1,200
Oct 9, 2026	20.05	20.05	20.05	20.05	20.05	0.60%	1,771
Oct 8, 2026	19.93	19.93	19.93	19.93	19.93	-0.20%	2,540
Oct 7, 2026	20.02	20.02	19.90	19.97	19.97	-0.55%	5,650
Oct 6, 2026	20.08	20.08	20.08	20.08	20.08	0.40%	1,702
Oct 5, 2026	20.00	20.00	20.00	20.00	20.00	0.05%	3,212
Oct 2, 2026	19.99	19.99	19.98	19.99	19.99	0.86%	3,831
Oct 1, 2026	19.82	19.82	19.82	19.82	19.82	-0.45%	357
Sep 30, 2026	19.92	19.92	19.89	19.91	19.91	0.35%	5,700
Sep 29, 2026	19.89	19.89	19.84	19.84	19.84	-0.30%	7,618
Sep 28, 2026	19.83	19.90	19.83	19.90	19.90	-0.50%	3,265
Sep 25, 2026	19.93	20.00	19.93	20.00	20.00	0.40%	3,860
Sep 23, 2026	19.92	19.92	19.92	19.92	19.92	-0.94%	117
Sep 22, 2026	20.10	20.11	20.08	20.11	20.11	0.35%	5,374
Sep 21, 2026	20.06	20.06	19.99	20.04	20.04	0.86%	13,232
Sep 18, 2026	19.87	19.87	19.87	19.87	19.87	0.20%	110
Sep 16, 2026	19.80	19.83	19.80	19.83	19.83	0.56%	3,500
Sep 15, 2026	19.74	19.74	19.72	19.72	19.72	-0.20%	1,200
Sep 14, 2026	19.71	19.80	19.71	19.76	19.76	-0.35%	2,558
Sep 11, 2026	19.86	19.86	19.83	19.83	19.83	0.56%	21,362
Sep 10, 2026	19.85	19.85	19.72	19.72	19.72	-0.70%	34,079
Sep 9, 2026	19.92	19.92	19.86	19.86	19.86	-0.50%	6,527
Sep 8, 2026	19.96	19.96	19.96	19.96	19.96	-0.50%	6,917
Sep 4, 2026	19.96	20.06	19.96	20.06	20.06	0.30%	601
Sep 3, 2026	19.99	20.01	19.99	20.00	20.00	0.50%	2,708
Sep 2, 2026	19.90	19.91	19.90	19.90	19.90	-0.15%	12,501
Aug 31, 2026	20.00	20.00	19.93	19.93	19.93	-0.70%	6,682
Aug 28, 2026	20.19	20.19	20.06	20.07	20.07	-	5,252