TSX:CGL.C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.36	49.43	48.65	48.65	48.65	-1.22%	18,039
Dec 4, 2025	49.25	49.27	49.00	49.25	49.25	0.14%	18,443
Dec 3, 2025	49.35	49.44	49.06	49.18	49.18	-0.18%	23,434
Dec 2, 2025	49.60	49.60	48.80	49.27	49.27	-0.91%	26,398
Dec 1, 2025	49.74	49.75	49.37	49.72	49.72	0.51%	18,985
Nov 28, 2025	49.01	49.89	48.95	49.47	49.47	1.14%	20,385
Nov 27, 2025	49.17	49.17	48.80	48.91	48.91	-0.16%	5,189
Nov 26, 2025	49.02	49.08	48.82	48.99	48.99	0.29%	18,265
Nov 25, 2025	48.89	49.11	48.63	48.85	48.85	0.10%	27,153
Nov 24, 2025	48.17	48.84	48.11	48.80	48.80	1.69%	29,781
Nov 21, 2025	48.14	48.34	47.90	47.99	47.99	-0.39%	12,981
Nov 20, 2025	48.01	48.33	47.78	48.18	48.18	0.35%	12,570
Nov 19, 2025	48.23	48.48	47.85	48.01	48.01	0.65%	13,007
Nov 18, 2025	47.81	47.90	47.48	47.70	47.70	0.23%	11,797
Nov 17, 2025	47.78	47.98	47.20	47.59	47.59	-0.98%	16,871
Nov 14, 2025	47.58	48.31	47.34	48.06	48.06	-1.76%	25,504
Nov 13, 2025	49.44	49.44	48.84	48.92	48.92	-0.65%	28,659
Nov 12, 2025	48.64	49.37	48.50	49.24	49.24	1.67%	28,481
Nov 11, 2025	48.58	48.58	48.20	48.43	48.43	0.19%	15,382
Nov 10, 2025	47.90	48.35	47.87	48.34	48.34	2.61%	22,671
Nov 7, 2025	47.17	47.47	47.00	47.11	47.11	-0.02%	29,666
Nov 6, 2025	47.29	47.30	46.93	47.12	47.12	-0.04%	18,746
Nov 5, 2025	47.19	47.21	46.97	47.14	47.14	1.40%	21,477
Nov 4, 2025	46.75	46.89	46.44	46.49	46.49	-1.63%	15,483
Nov 3, 2025	47.28	47.48	47.06	47.26	47.26	0.66%	29,995
Oct 31, 2025	47.42	47.42	46.71	46.95	46.95	-0.51%	129,884
Oct 30, 2025	46.48	47.19	46.48	47.19	47.19	2.45%	34,788
Oct 29, 2025	46.90	46.90	45.99	46.06	46.06	-0.26%	51,320
Oct 28, 2025	45.95	46.32	45.83	46.18	46.18	-1.13%	128,168
Oct 27, 2025	47.20	47.33	46.59	46.71	46.71	-2.83%	83,093
Oct 24, 2025	48.25	48.60	48.07	48.07	48.07	-0.29%	51,816
Oct 23, 2025	48.60	48.70	48.20	48.21	48.21	0.23%	40,454
Oct 22, 2025	47.53	48.19	47.00	48.10	48.10	-0.12%	67,679
Oct 21, 2025	49.51	49.71	48.00	48.16	48.16	-6.65%	121,500
Oct 20, 2025	50.75	51.59	50.53	51.59	51.59	3.72%	92,827
Oct 17, 2025	50.67	50.87	49.42	49.74	49.74	-2.11%	67,101
Oct 16, 2025	50.06	50.81	50.02	50.81	50.81	2.25%	52,771
Oct 15, 2025	49.36	49.69	49.25	49.69	49.69	1.82%	34,710
Oct 14, 2025	48.53	48.91	48.43	48.80	48.80	3.46%	37,515
Oct 10, 2025	47.09	47.28	46.64	47.17	47.17	1.03%	73,270
Oct 9, 2025	47.48	47.48	46.36	46.69	46.69	-1.56%	72,010
Oct 8, 2025	47.23	47.54	47.15	47.43	47.43	1.76%	70,934
Oct 7, 2025	46.67	46.68	46.36	46.61	46.61	0.54%	60,808
Oct 6, 2025	46.02	46.43	46.00	46.36	46.36	1.89%	67,057
Oct 3, 2025	45.40	45.53	45.29	45.50	45.50	0.71%	25,624
Oct 2, 2025	45.46	45.47	44.83	45.18	45.18	-0.20%	43,179
Oct 1, 2025	45.24	45.33	45.14	45.27	45.27	0.38%	63,029
Sep 30, 2025	44.66	45.10	44.56	45.10	45.10	0.80%	31,639
Sep 29, 2025	44.67	44.74	44.62	44.74	44.74	1.52%	41,276
Sep 26, 2025	44.00	44.25	43.91	44.07	44.07	0.52%	29,533