TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	39.74	39.96	39.02	39.67	39.67	-0.08%	26,850
Oct 5, 2026	39.42	39.81	38.58	39.70	39.70	0.76%	52,533
Oct 2, 2026	39.81	39.96	39.20	39.40	39.40	-1.40%	78,700
Oct 1, 2026	41.70	41.70	39.35	39.96	39.96	1.09%	51,731
Sep 30, 2026	40.75	40.75	39.45	39.53	39.53	-2.78%	34,382
Sep 29, 2026	39.51	40.71	39.51	40.66	40.66	3.25%	55,323
Sep 28, 2026	39.77	39.77	38.87	39.38	39.38	-3.50%	37,256
Sep 25, 2026	40.59	40.81	40.13	40.81	40.81	0.47%	54,668
Sep 24, 2026	40.28	40.91	39.90	40.62	40.62	-0.44%	58,475
Sep 23, 2026	42.32	42.73	40.48	40.80	40.80	-5.40%	88,507
Sep 22, 2026	42.50	43.48	41.52	43.13	43.13	-0.14%	137,204
Sep 21, 2026	47.00	47.00	42.81	43.19	43.19	-9.40%	269,557
Sep 18, 2026	45.43	48.99	44.14	47.67	47.67	5.00%	839,535
Sep 17, 2026	46.45	47.22	45.25	45.40	45.40	0.64%	62,927
Sep 16, 2026	46.22	46.23	44.60	45.11	45.11	0.99%	37,821
Sep 15, 2026	44.81	46.12	44.10	44.67	44.67	-1.87%	64,568
Sep 14, 2026	47.56	48.10	44.95	45.52	45.52	-4.77%	37,775
Sep 11, 2026	46.70	48.25	46.70	47.80	47.80	1.59%	126,122
Sep 10, 2026	48.41	48.41	46.79	47.05	47.05	-2.79%	75,014
Sep 9, 2026	48.01	48.88	48.01	48.40	48.40	3.02%	37,850
Sep 8, 2026	46.44	47.60	46.44	46.98	46.98	2.24%	40,950
Sep 4, 2026	45.48	46.18	45.31	45.95	45.95	-1.58%	80,065
Sep 3, 2026	47.10	47.23	46.06	46.69	46.69	0.89%	89,716
Sep 2, 2026	45.76	46.65	45.76	46.28	46.28	4.73%	93,079
Sep 1, 2026	43.90	45.38	43.90	44.19	44.19	-2.92%	35,993
Aug 31, 2026	45.90	45.90	44.88	45.52	45.52	-1.73%	47,504
Aug 28, 2026	47.15	48.88	45.90	46.32	46.32	2.03%	128,619
Aug 27, 2026	45.02	45.40	44.56	45.40	45.40	-	35,390
Aug 26, 2026	45.76	46.02	44.72	45.40	45.40	-1.52%	47,524
Aug 25, 2026	45.10	46.13	44.68	46.10	46.10	2.22%	50,491
Aug 24, 2026	45.03	45.31	44.70	45.10	45.10	-2.53%	44,313
Aug 21, 2026	45.77	46.85	45.75	46.27	46.27	4.90%	40,775
Aug 20, 2026	42.18	44.39	42.18	44.11	44.11	2.65%	101,082
Aug 19, 2026	40.29	42.97	40.29	42.97	42.97	8.02%	78,404
Aug 18, 2026	39.50	40.28	39.08	39.78	39.78	3.38%	107,128
Aug 17, 2026	38.38	38.87	38.15	38.48	38.48	1.56%	66,354
Aug 14, 2026	37.57	38.41	37.50	37.89	37.89	10.76%	77,475
Aug 13, 2026	35.07	35.76	33.37	34.21	34.21	-4.71%	98,445
Aug 12, 2026	36.75	36.75	35.71	35.90	35.90	-0.08%	56,115
Aug 11, 2026	37.98	37.98	35.57	35.93	35.93	-5.62%	91,163
Aug 10, 2026	38.60	38.60	37.06	38.07	38.07	-1.35%	67,462
Aug 7, 2026	38.43	38.90	37.99	38.59	38.59	6.05%	70,455
Aug 6, 2026	38.59	38.64	36.07	36.39	36.39	-7.85%	88,974
Aug 5, 2026	35.07	39.49	33.50	39.49	39.49	18.62%	739,254
Aug 4, 2026	32.90	33.29	32.67	33.29	33.29	7.53%	46,072
Jul 31, 2026	31.30	31.71	30.74	30.96	30.96	-3.37%	25,459
Jul 30, 2026	31.00	32.16	31.00	32.04	32.04	2.07%	28,196
Jul 29, 2026	31.00	32.17	30.80	31.39	31.39	3.36%	49,222
Jul 28, 2026	30.31	30.68	30.15	30.37	30.37	0.07%	28,273
Jul 27, 2026	31.10	32.00	30.04	30.35	30.35	2.43%	56,645