TSX:CGL.C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	38.82	38.97	38.82	38.97	-	2.53%	11,215
May 30, 2025	38.11	38.11	37.97	38.01	-	-1.20%	37,266
May 29, 2025	38.55	38.55	38.47	38.47	-	0.26%	600
May 28, 2025	38.42	38.42	38.32	38.37	-	-0.16%	8,900
May 27, 2025	38.20	38.43	38.11	38.43	-	-0.65%	33,864
May 26, 2025	38.63	38.74	38.63	38.68	-	-0.31%	18,300
May 23, 2025	38.85	38.85	38.74	38.80	-	1.17%	8,966
May 22, 2025	38.41	38.42	38.35	38.35	-	-0.72%	14,300
May 21, 2025	38.43	38.67	38.43	38.63	-	0.34%	4,084
May 20, 2025	38.22	38.50	38.22	38.50	-	2.72%	10,868
May 16, 2025	37.35	37.53	37.35	37.48	-	-1.16%	3,365
May 15, 2025	37.84	37.92	37.84	37.92	-	1.55%	2,400
May 14, 2025	37.44	37.49	37.31	37.34	-	-1.79%	36,370
May 13, 2025	38.07	38.14	38.02	38.02	-	0.05%	2,800
May 12, 2025	38.06	38.12	37.91	38.00	-	-2.54%	33,800
May 9, 2025	39.11	39.13	38.95	38.99	-	0.72%	6,888
May 8, 2025	38.76	38.76	38.54	38.71	-	-1.68%	6,580
May 7, 2025	39.23	39.37	39.23	39.37	-	-0.51%	6,656
May 6, 2025	39.32	39.57	39.26	39.57	-	2.38%	16,800
May 5, 2025	38.46	38.69	38.45	38.65	-	3.20%	57,700
May 2, 2025	37.78	37.78	37.42	37.45	-	-0.19%	3,826
May 1, 2025	37.46	37.52	37.46	37.52	-	-1.93%	2,600
Apr 30, 2025	38.45	38.45	38.26	38.26	-	-1.09%	2,900
Apr 29, 2025	38.53	38.68	38.53	38.68	-	-0.36%	22,000
Apr 28, 2025	38.27	38.85	38.27	38.82	-	0.88%	3,412
Apr 25, 2025	38.22	38.48	38.20	38.48	-	-1.28%	5,514
Apr 24, 2025	38.91	38.98	38.86	38.98	-	1.46%	7,870
Apr 23, 2025	38.35	38.42	38.09	38.42	-	-2.16%	17,924
Apr 22, 2025	39.82	39.92	39.24	39.27	-	-1.46%	8,100
Apr 21, 2025	39.70	39.93	39.66	39.85	-	2.89%	22,500
Apr 17, 2025	38.79	38.79	38.38	38.73	-	0.05%	230,463
Apr 16, 2025	38.69	39.02	38.66	38.71	-	2.79%	12,899
Apr 15, 2025	37.73	37.91	37.66	37.66	-	0.29%	16,545
Apr 14, 2025	37.33	37.55	37.33	37.55	-	-0.56%	19,547,686
Apr 11, 2025	37.97	37.98	37.66	37.76	-	1.51%	12,700
Apr 10, 2025	36.97	37.31	36.92	37.20	-	1.45%	15,800
Apr 9, 2025	36.62	36.79	36.30	36.67	-	2.54%	17,023
Apr 8, 2025	36.00	36.00	35.71	35.76	-	0.25%	4,512
Apr 7, 2025	36.07	36.20	35.46	35.67	-	-2.03%	82,496
Apr 4, 2025	36.40	36.43	36.01	36.41	-	-1.54%	22,712
Apr 3, 2025	36.39	37.01	36.39	36.98	-	-1.86%	17,300
Apr 2, 2025	37.75	37.79	37.60	37.68	-	0.35%	10,000
Apr 1, 2025	37.98	37.98	37.44	37.55	-	-0.79%	5,289
Mar 31, 2025	37.63	37.89	37.57	37.85	-	1.99%	77,903
Mar 28, 2025	36.97	37.15	36.94	37.11	-	0.81%	11,945
Mar 27, 2025	36.70	36.82	36.64	36.81	-	1.29%	5,400
Mar 26, 2025	36.33	36.34	36.32	36.34	-	-0.14%	10,700
Mar 25, 2025	36.43	36.43	36.39	36.39	-	0.30%	5,200
Mar 24, 2025	36.51	36.51	36.24	36.28	-	-0.63%	12,992
Mar 21, 2025	36.33	36.52	36.33	36.51	-	-0.65%	9,718