TSX:CGL.C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	52.64	52.66	52.06	52.39	52.39	3.46%	15,281
Mar 24, 2026	50.07	50.92	50.07	50.64	50.64	0.46%	33,573
Mar 23, 2026	50.47	51.44	49.94	50.41	50.41	-2.23%	136,792
Mar 20, 2026	53.30	53.40	51.41	51.56	51.56	-3.23%	93,153
Mar 19, 2026	52.55	53.36	52.25	53.28	53.28	-4.03%	95,490
Mar 18, 2026	55.89	56.07	55.48	55.52	55.52	-2.95%	36,173
Mar 17, 2026	57.33	57.56	57.12	57.21	57.21	-0.19%	7,330
Mar 16, 2026	57.38	57.49	56.93	57.32	57.32	-0.43%	28,087
Mar 13, 2026	58.48	58.48	57.56	57.57	57.57	-0.60%	16,431
Mar 12, 2026	58.70	58.70	57.86	57.92	57.92	-1.63%	17,164
Mar 11, 2026	58.87	58.92	58.45	58.88	58.88	-0.36%	19,090
Mar 10, 2026	59.20	59.41	58.70	59.09	59.09	1.15%	31,821
Mar 9, 2026	57.88	58.42	57.50	58.42	58.42	-0.20%	23,717
Mar 6, 2026	58.25	58.85	58.25	58.54	58.54	0.90%	16,788
Mar 5, 2026	58.43	58.46	57.85	58.02	58.02	-0.99%	28,867
Mar 4, 2026	58.98	59.28	58.45	58.60	58.60	0.55%	28,184
Mar 3, 2026	59.09	59.09	57.50	58.28	58.28	-4.47%	68,265
Mar 2, 2026	61.17	61.20	60.30	61.01	61.01	1.68%	67,093
Feb 27, 2026	59.72	60.01	59.56	60.00	60.00	1.01%	31,784
Feb 26, 2026	59.00	59.45	58.80	59.40	59.40	0.83%	13,941
Feb 25, 2026	59.32	59.65	58.91	58.91	58.91	-0.51%	18,663
Feb 24, 2026	58.63	59.25	58.63	59.21	59.21	-1.23%	27,258
Feb 23, 2026	59.08	60.02	59.08	59.95	59.95	2.81%	39,606
Feb 20, 2026	57.69	58.35	57.33	58.31	58.31	1.87%	23,858