TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.02	45.38	44.56	45.27	-	-0.29%	14,754
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
Jul 24, 2026	30.04	30.15	29.63	29.63	29.63	-0.54%	32,716
Jul 23, 2026	29.51	30.64	29.51	29.79	29.79	-1.39%	60,283
Jul 22, 2026	29.16	30.85	29.16	30.21	30.21	7.47%	78,215
Jul 21, 2026	26.03	28.31	26.03	28.11	28.11	11.68%	45,584
Jul 20, 2026	24.85	25.45	24.77	25.17	25.17	1.57%	13,779
Jul 17, 2026	23.85	24.91	23.85	24.78	24.78	-1.35%	92,132
Jul 16, 2026	25.26	25.27	24.93	25.12	25.12	-1.68%	46,439
Jul 15, 2026	25.37	26.09	25.13	25.55	25.55	-3.88%	26,990
Jul 14, 2026	25.70	27.10	25.70	26.58	26.58	7.18%	35,180
Jul 13, 2026	25.07	25.07	24.52	24.80	24.80	-1.98%	11,764
Jul 10, 2026	26.30	26.30	24.79	25.30	25.30	-0.12%	14,233
Jul 9, 2026	25.53	25.70	24.94	25.33	25.33	2.63%	29,834
Jul 8, 2026	24.66	25.23	24.07	24.68	24.68	-0.96%	49,003
Jul 7, 2026	25.75	25.75	24.71	24.92	24.92	-4.96%	38,014
Jul 6, 2026	25.72	26.22	25.63	26.22	26.22	1.16%	49,499
Jul 3, 2026	25.02	25.92	25.02	25.92	25.92	5.67%	18,675
Jul 2, 2026	25.05	25.40	24.25	24.53	24.53	9.12%	57,988
Jun 30, 2026	22.80	22.99	22.24	22.48	22.48	1.81%	89,268
Jun 29, 2026	21.71	22.17	21.65	22.08	22.08	2.84%	28,505
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