TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	33.48	33.90	33.32	33.69	32.99	1.72%	59,674
Apr 15, 2026	32.60	33.23	31.50	33.12	32.44	0.58%	55,102
Apr 14, 2026	32.22	33.05	32.17	32.93	32.25	2.39%	35,759
Apr 13, 2026	31.13	32.19	31.04	32.16	31.50	3.84%	47,026
Apr 10, 2026	31.20	31.20	30.53	30.97	30.33	0.26%	46,875
Apr 9, 2026	30.35	30.99	30.24	30.89	30.25	2.45%	39,812
Apr 8, 2026	30.00	31.87	29.51	30.15	29.53	3.36%	67,507
Apr 7, 2026	28.79	29.17	27.97	29.17	28.57	1.39%	55,993
Apr 6, 2026	28.77	28.92	28.28	28.77	28.18	-0.07%	38,820
Apr 2, 2026	28.88	28.88	27.66	28.79	28.19	-1.27%	43,670
Apr 1, 2026	27.80	29.77	27.59	29.16	28.56	4.03%	31,684
Mar 31, 2026	26.64	28.15	26.64	28.03	27.45	5.38%	79,037
Mar 30, 2026	28.98	28.98	26.15	26.60	26.05	-0.86%	119,942
Mar 27, 2026	25.62	27.23	25.62	26.83	26.28	5.80%	73,638
Mar 26, 2026	26.74	26.76	25.29	25.36	24.84	-5.34%	51,588