TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.85	22.21	21.42	21.47	21.47	-1.74%	54,143
Jun 25, 2026	23.00	24.52	21.28	21.85	21.85	-3.87%	54,334
Jun 24, 2026	23.00	23.02	22.44	22.73	22.73	-5.13%	56,984
Jun 23, 2026	24.98	24.98	23.79	23.96	23.96	-8.13%	23,774
Jun 22, 2026	26.25	26.28	25.89	26.08	26.08	1.44%	19,908
Jun 19, 2026	26.04	26.04	25.23	25.71	25.71	-1.34%	38,787
Jun 18, 2026	27.61	27.61	25.80	26.06	26.06	-5.41%	103,713
Jun 17, 2026	28.34	28.80	27.53	27.55	27.55	-2.99%	81,239
Jun 16, 2026	28.59	28.59	28.09	28.40	28.40	-0.91%	44,151
Jun 15, 2026	27.99	29.24	27.99	28.66	28.66	6.38%	44,395
Jun 12, 2026	25.19	27.13	25.19	26.94	26.94	6.78%	154,728
Jun 11, 2026	24.87	25.29	24.05	25.23	25.23	7.04%	79,856
Jun 10, 2026	23.10	24.15	23.10	23.57	23.57	-3.28%	52,444
Jun 9, 2026	24.89	25.43	23.91	24.37	24.37	-0.12%	75,937
Jun 8, 2026	24.52	24.89	23.01	24.40	24.40	-0.53%	46,513
Jun 5, 2026	26.02	26.02	24.53	24.53	24.53	-9.28%	74,535
Jun 4, 2026	27.00	27.51	26.84	27.04	27.04	-0.04%	47,218
Jun 3, 2026	27.14	27.34	26.96	27.05	27.05	-2.24%	38,494
Jun 2, 2026	27.30	27.69	27.09	27.67	27.67	2.37%	95,940
Jun 1, 2026	26.95	27.15	26.28	27.03	27.03	0.48%	118,705
May 29, 2026	27.66	27.66	26.38	26.90	26.90	-1.75%	139,383
May 28, 2026	27.07	27.81	26.81	27.38	27.38	-1.79%	60,862
May 27, 2026	27.91	28.16	27.57	27.88	27.88	-2.79%	54,403
May 26, 2026	28.47	28.76	28.39	28.68	28.68	0.95%	48,675
May 25, 2026	26.46	29.09	26.46	28.41	28.41	2.01%	78,793
May 22, 2026	27.31	28.03	27.31	27.85	27.85	2.28%	42,126
May 21, 2026	27.89	27.89	26.79	27.23	27.23	-2.61%	72,666
May 20, 2026	26.90	28.02	26.90	27.96	27.96	3.90%	77,733
May 19, 2026	27.80	28.12	26.13	26.91	26.91	-3.24%	171,803
May 15, 2026	28.84	29.74	27.66	27.81	27.81	-6.43%	84,268
May 14, 2026	31.09	31.94	29.24	29.72	29.72	-5.86%	138,499
May 13, 2026	30.82	31.68	30.55	31.57	31.57	1.74%	54,081
May 12, 2026	30.90	31.14	29.97	31.03	31.03	0.39%	94,204
May 11, 2026	30.53	31.10	30.53	30.91	30.91	2.59%	41,447
May 8, 2026	30.22	30.58	29.85	30.13	30.13	1.65%	43,288
May 7, 2026	30.59	30.67	29.52	29.64	29.64	-3.14%	67,092
May 6, 2026	29.50	30.74	29.50	30.60	30.60	7.90%	41,989
May 5, 2026	28.44	28.95	28.19	28.36	28.36	0.50%	51,770
May 4, 2026	28.67	30.33	28.09	28.22	28.22	-2.72%	82,007
May 1, 2026	28.93	29.56	28.92	29.01	29.01	-0.58%	62,757
Apr 30, 2026	30.04	30.04	28.93	29.18	29.18	-2.93%	75,620
Apr 29, 2026	29.50	30.17	29.49	30.06	30.06	3.09%	68,819
Apr 28, 2026	29.01	29.29	28.76	29.16	29.16	-2.18%	72,397
Apr 27, 2026	30.06	30.39	29.63	29.81	29.81	-2.17%	84,482
Apr 24, 2026	30.07	30.65	29.64	30.47	30.47	2.42%	86,072
Apr 23, 2026	29.61	30.45	29.31	29.75	29.75	-2.20%	62,772
Apr 22, 2026	31.33	31.37	30.90	31.06	30.42	-	64,889
Apr 21, 2026	34.47	34.47	31.00	31.06	30.42	-7.14%	111,023
Apr 20, 2026	34.00	34.00	32.84	33.45	32.76	-1.73%	48,027
Apr 17, 2026	34.04	34.27	33.69	34.04	33.34	1.04%	52,988