TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	36.28	36.28	34.73	36.05	36.05	-1.26%	61,110
Feb 25, 2026	36.20	36.82	36.15	36.51	36.51	1.53%	39,502
Feb 24, 2026	35.64	35.96	34.46	35.96	35.96	0.90%	53,940
Feb 23, 2026	34.65	35.64	34.65	35.64	35.64	3.30%	40,071
Feb 20, 2026	33.78	34.55	33.22	34.50	34.50	1.86%	77,996
Feb 19, 2026	33.69	33.87	32.68	33.87	33.87	0.44%	45,641
Feb 18, 2026	32.27	33.83	32.27	33.72	33.72	4.40%	47,814
Feb 17, 2026	32.45	32.84	31.26	32.30	32.30	-3.15%	98,526
Feb 13, 2026	33.18	33.35	32.17	33.35	33.35	2.36%	86,390
Feb 12, 2026	34.56	36.24	32.40	32.58	32.58	-5.89%	112,767
Feb 11, 2026	34.22	34.72	34.11	34.62	34.62	3.22%	58,616
Feb 10, 2026	35.04	35.04	33.45	33.54	33.54	-3.57%	50,784
Feb 9, 2026	33.88	35.04	33.86	34.78	34.78	1.79%	63,180
Feb 6, 2026	32.52	34.18	32.51	34.17	34.17	6.95%	79,284
Feb 5, 2026	32.42	32.78	31.76	31.95	31.95	-5.31%	114,070
Feb 4, 2026	35.48	35.49	33.10	33.74	33.74	-2.96%	957,812
Feb 3, 2026	37.43	37.43	34.03	34.77	34.77	1.13%	232,965
Feb 2, 2026	34.01	34.38	33.38	34.38	34.38	5.27%	296,909
Jan 30, 2026	37.38	37.38	32.44	32.66	32.66	-17.02%	463,531
Jan 29, 2026	43.65	43.65	37.14	39.36	39.36	-8.66%	280,167
Jan 28, 2026	43.47	43.93	42.11	43.09	43.09	1.08%	282,857
Jan 27, 2026	43.13	43.49	40.04	42.63	42.63	1.11%	302,860
Jan 26, 2026	41.61	42.45	40.81	42.16	42.16	7.58%	311,128
Jan 23, 2026	38.84	39.20	38.30	39.19	39.19	5.24%	100,218
Jan 22, 2026	36.43	37.51	36.43	37.24	37.24	3.30%	63,315
Jan 21, 2026	36.39	36.74	35.66	36.05	36.05	2.82%	134,971
Jan 20, 2026	34.95	35.06	34.34	35.06	35.06	2.31%	83,017
Jan 19, 2026	34.89	34.89	34.26	34.27	34.27	2.12%	26,034
Jan 16, 2026	33.60	33.91	33.06	33.56	33.56	0.90%	62,004
Jan 15, 2026	33.63	33.63	32.80	33.26	33.26	1.12%	65,410
Jan 14, 2026	32.50	33.18	32.47	32.89	32.89	2.43%	88,528
Jan 13, 2026	32.21	32.57	31.92	32.11	32.11	4.15%	64,525
Jan 12, 2026	30.08	31.04	29.89	30.83	30.83	4.72%	77,400
Jan 9, 2026	28.86	29.54	28.86	29.44	29.44	3.74%	56,439
Jan 8, 2026	30.41	30.41	27.73	28.38	28.38	-1.87%	49,471
Jan 7, 2026	29.39	29.39	28.38	28.92	28.92	-4.08%	38,813
Jan 6, 2026	29.84	30.15	29.17	30.15	30.15	4.65%	97,439
Jan 5, 2026	28.13	28.99	28.13	28.81	28.81	3.11%	83,352
Jan 2, 2026	28.00	28.36	27.48	27.94	27.94	1.16%	55,498
Dec 31, 2025	27.80	27.83	27.44	27.62	27.62	-0.54%	13,263
Dec 30, 2025	28.95	28.95	27.52	27.77	27.77	3.89%	27,348
Dec 29, 2025	28.35	28.38	26.55	26.73	26.73	-6.31%	68,947
Dec 24, 2025	28.55	28.55	28.22	28.53	28.53	-1.01%	13,651
Dec 23, 2025	28.96	28.96	28.38	28.82	28.82	0.07%	20,228
Dec 22, 2025	28.85	29.11	28.67	28.80	28.80	3.90%	42,741
Dec 19, 2025	27.94	27.94	27.18	27.72	27.72	1.72%	68,998
Dec 18, 2025	27.52	28.47	27.15	27.25	27.25	-0.91%	25,346
Dec 17, 2025	28.38	28.38	27.50	27.50	27.50	0.11%	26,402
Dec 16, 2025	27.67	27.84	27.34	27.47	27.47	-3.68%	30,350
Dec 15, 2025	28.88	28.88	28.33	28.52	28.52	-1.25%	30,860