TSX:CGL.C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.10	51.10	50.24	50.24	50.24	-3.25%	30,392
Jun 4, 2026	52.17	52.22	51.83	51.93	51.93	0.54%	9,037
Jun 3, 2026	51.50	51.66	51.31	51.65	51.65	-0.29%	27,074
Jun 2, 2026	52.04	52.10	51.71	51.80	51.80	0.10%	15,051
Jun 1, 2026	51.73	51.84	51.47	51.75	51.75	-1.13%	18,825
May 29, 2026	52.22	52.85	52.22	52.34	52.34	1.08%	20,763
May 28, 2026	51.15	51.96	51.06	51.78	51.78	0.72%	14,319
May 27, 2026	51.10	51.48	50.83	51.41	51.41	-1.15%	17,868
May 26, 2026	52.34	52.34	51.81	52.01	52.01	-1.31%	14,894
May 25, 2026	52.37	52.93	52.37	52.70	52.70	1.23%	15,495
May 22, 2026	52.24	52.25	51.86	52.06	52.06	-0.29%	13,199
May 21, 2026	51.85	52.39	51.84	52.21	52.21	0.12%	10,802
May 20, 2026	51.43	52.23	51.40	52.15	52.15	1.24%	21,781
May 19, 2026	51.85	51.85	51.37	51.51	51.51	-1.28%	52,679
May 15, 2026	52.28	52.43	52.00	52.18	52.18	-2.17%	16,797
May 14, 2026	53.76	53.77	53.34	53.34	53.34	-0.65%	18,542
May 13, 2026	53.75	53.84	53.54	53.69	53.69	-0.48%	12,018
May 12, 2026	53.76	53.95	53.25	53.95	53.95	-0.24%	18,415
May 11, 2026	54.06	54.12	53.80	54.08	54.08	0.15%	12,901
May 8, 2026	54.23	54.41	53.81	54.00	54.00	0.58%	11,209
May 7, 2026	53.90	54.25	53.50	53.69	53.69	0.41%	17,594
May 6, 2026	53.20	53.69	53.20	53.47	53.47	3.10%	8,850
May 5, 2026	51.99	52.14	51.81	51.86	51.86	0.84%	11,998
May 4, 2026	51.92	52.07	51.25	51.43	51.43	-1.68%	37,299
May 1, 2026	52.09	52.88	52.09	52.31	52.31	-0.11%	10,591
Apr 30, 2026	52.82	52.82	52.37	52.37	52.37	0.89%	11,346
Apr 29, 2026	51.82	52.07	51.70	51.91	51.91	-1.16%	20,810
Apr 28, 2026	52.46	52.59	52.09	52.52	52.52	-1.48%	21,886
Apr 27, 2026	53.50	53.57	53.09	53.31	53.31	-0.93%	29,130
Apr 24, 2026	53.68	54.11	53.68	53.81	53.81	0.20%	36,610
Apr 23, 2026	54.03	54.17	53.67	53.70	53.70	-0.79%	12,405
Apr 22, 2026	54.18	54.23	53.94	54.13	54.13	1.37%	8,237
Apr 21, 2026	54.46	54.60	53.40	53.40	53.40	-2.82%	14,746
Apr 20, 2026	55.30	55.30	54.73	54.95	54.95	-1.04%	18,580
Apr 17, 2026	55.44	55.80	55.44	55.53	55.53	1.13%	13,819
Apr 16, 2026	55.13	55.27	54.84	54.91	54.91	-0.25%	10,214
Apr 15, 2026	55.43	55.49	55.00	55.05	55.05	-1.27%	9,432
Apr 14, 2026	55.07	55.76	55.00	55.76	55.76	1.96%	17,087
Apr 13, 2026	54.64	54.73	54.30	54.69	54.69	-0.67%	28,798
Apr 10, 2026	55.23	55.33	54.92	55.06	55.06	0.09%	14,232
Apr 9, 2026	54.76	55.44	54.76	55.01	55.01	0.57%	10,226
Apr 8, 2026	55.61	55.61	54.41	54.70	54.70	0.11%	16,657
Apr 7, 2026	54.22	54.71	53.61	54.64	54.64	0.89%	10,840
Apr 6, 2026	54.39	54.54	54.04	54.16	54.16	-0.39%	13,793
Apr 2, 2026	53.45	54.58	53.38	54.37	54.37	-1.70%	26,629
Apr 1, 2026	54.95	55.60	54.95	55.31	55.31	1.62%	26,375
Mar 31, 2026	53.28	54.51	53.28	54.43	54.43	3.62%	23,752
Mar 30, 2026	53.13	53.16	52.32	52.53	52.53	0.34%	30,982
Mar 27, 2026	51.26	52.74	51.24	52.35	52.35	3.68%	21,903
Mar 26, 2026	51.44	51.79	50.48	50.49	50.49	-3.63%	50,851