TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	28.79	29.17	27.97	29.17	29.17	1.39%	55,993
Apr 6, 2026	28.77	28.92	28.28	28.77	28.77	-0.07%	38,820
Apr 2, 2026	28.88	28.88	27.66	28.79	28.79	-1.27%	43,670
Apr 1, 2026	27.80	29.77	27.59	29.16	29.16	4.03%	31,684
Mar 31, 2026	26.64	28.15	26.64	28.03	28.03	5.38%	79,037
Mar 30, 2026	28.98	28.98	26.15	26.60	26.60	-0.86%	119,942
Mar 27, 2026	25.62	27.23	25.62	26.83	26.83	5.80%	73,638
Mar 26, 2026	26.74	26.76	25.29	25.36	25.36	-5.34%	51,588
Mar 25, 2026	27.25	27.30	26.70	26.79	26.79	3.60%	60,946
Mar 24, 2026	27.04	27.04	25.44	25.86	25.86	-0.50%	52,587
Mar 23, 2026	24.10	26.17	23.50	25.99	25.99	7.80%	145,567
Mar 20, 2026	24.37	25.00	23.47	24.11	24.11	-3.17%	160,746
Mar 19, 2026	24.81	24.97	22.94	24.90	24.90	-6.21%	126,007
Mar 18, 2026	27.36	27.47	26.55	26.55	26.55	-4.53%	70,075
Mar 17, 2026	27.95	28.47	27.71	27.81	27.81	-1.97%	38,129
Mar 16, 2026	27.98	29.67	27.80	28.37	28.37	-1.05%	54,182
Mar 13, 2026	29.83	29.86	28.50	28.67	28.67	-1.92%	65,410
Mar 12, 2026	30.04	30.98	29.18	29.23	29.23	-4.16%	60,443
Mar 11, 2026	31.01	31.01	29.96	30.50	30.50	-1.49%	48,892
Mar 10, 2026	30.85	31.54	30.85	30.96	30.96	0.10%	36,288
Mar 9, 2026	28.51	30.99	28.51	30.93	30.93	3.38%	67,287
Mar 6, 2026	30.84	30.84	29.50	29.92	29.92	-3.51%	62,094
Mar 5, 2026	33.12	33.12	30.53	31.01	31.01	-6.37%	93,437
Mar 4, 2026	33.02	34.57	32.82	33.12	33.12	1.78%	70,136
Mar 3, 2026	32.48	33.19	31.52	32.54	32.54	-10.31%	153,547
Mar 2, 2026	37.00	37.16	35.57	36.28	36.28	-0.60%	78,121
Feb 27, 2026	35.62	36.63	35.62	36.50	36.50	1.25%	58,366
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