TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	29.08	29.20	28.52	28.88	28.88	-0.10%	59,310
Dec 11, 2025	28.72	29.18	28.21	28.91	28.91	1.26%	57,284
Dec 10, 2025	29.18	29.18	28.21	28.55	28.55	-2.16%	40,497
Dec 9, 2025	29.51	29.51	28.72	29.18	29.18	-1.05%	65,776
Dec 8, 2025	29.82	30.00	28.67	29.49	29.49	0.10%	114,034
Dec 4, 2025	29.72	30.40	29.38	29.46	29.46	-3.19%	21,460
Dec 3, 2025	30.07	30.68	30.03	30.43	30.43	2.70%	63,040
Dec 2, 2025	30.15	30.16	28.86	29.63	29.63	0.14%	44,556
Dec 1, 2025	27.66	29.61	27.62	29.59	29.59	9.03%	89,509
Nov 28, 2025	26.41	27.38	26.41	27.14	27.14	6.14%	39,986
Nov 27, 2025	25.49	25.59	25.39	25.57	25.57	-	5,787
Nov 26, 2025	25.96	25.96	24.74	25.57	25.57	0.59%	20,667
Nov 25, 2025	25.98	25.98	25.17	25.42	25.42	-1.36%	13,944
Nov 24, 2025	25.01	25.79	25.01	25.77	25.77	5.57%	29,005
Nov 21, 2025	24.88	24.88	24.25	24.41	24.41	0.54%	15,240