TSX:CGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	22.61	22.81	22.61	22.77	22.77	1.02%	72,115
Feb 28, 2025	22.45	22.54	22.33	22.54	22.54	-0.49%	61,278
Feb 27, 2025	22.81	22.81	22.62	22.65	22.65	-1.52%	83,200
Feb 26, 2025	22.85	23.00	22.78	23.00	23.00	0.26%	53,400
Feb 25, 2025	23.19	23.19	22.79	22.94	22.94	-1.33%	107,100
Feb 24, 2025	23.21	23.28	23.10	23.25	23.25	0.43%	98,717
Feb 21, 2025	23.12	23.21	23.05	23.15	23.15	-0.09%	113,300
Feb 20, 2025	23.11	23.23	23.10	23.17	23.17	0.04%	137,820
Feb 19, 2025	23.11	23.18	23.03	23.16	23.16	0.04%	112,401
Feb 18, 2025	23.04	23.17	23.04	23.15	23.15	1.62%	231,000
Feb 14, 2025	23.10	23.10	22.73	22.78	22.78	-1.43%	172,901
Feb 13, 2025	22.96	23.11	22.95	23.11	23.11	0.92%	53,430
Feb 12, 2025	22.83	22.94	22.79	22.90	22.90	0.17%	95,300
Feb 11, 2025	22.93	22.96	22.82	22.86	22.86	-0.31%	99,800
Feb 10, 2025	22.92	22.97	22.89	22.93	22.93	1.55%	82,700
Feb 7, 2025	22.62	22.77	22.53	22.58	22.58	0.22%	72,720
Feb 6, 2025	22.57	22.57	22.37	22.53	22.53	-0.35%	49,600
Feb 5, 2025	22.60	22.76	22.58	22.61	22.61	0.62%	130,016
Feb 4, 2025	22.33	22.47	22.33	22.47	22.47	0.94%	92,040
Feb 3, 2025	22.29	22.38	22.24	22.26	22.26	0.72%	91,521
Jan 31, 2025	22.19	22.25	22.08	22.10	22.10	-	142,100
Jan 30, 2025	21.98	22.12	21.96	22.10	22.10	1.52%	37,047
Jan 29, 2025	21.80	21.80	21.69	21.77	21.77	-0.37%	39,226
Jan 28, 2025	21.70	21.85	21.70	21.85	21.85	0.88%	23,900
Jan 27, 2025	21.80	21.80	21.57	21.66	21.66	-1.10%	68,200
Jan 24, 2025	21.92	21.99	21.88	21.90	21.90	0.88%	27,539
Jan 23, 2025	21.64	21.76	21.64	21.71	21.71	-0.28%	77,600
Jan 22, 2025	21.76	21.80	21.71	21.77	21.77	0.65%	55,300
Jan 21, 2025	21.54	21.67	21.53	21.63	21.63	1.41%	313,100
Jan 20, 2025	21.43	21.43	21.32	21.33	21.33	0.14%	16,700
Jan 17, 2025	21.45	21.45	21.30	21.30	21.30	-0.51%	30,200
Jan 16, 2025	21.46	21.51	21.41	21.41	21.41	0.66%	39,304
Jan 15, 2025	21.32	21.32	21.16	21.27	21.27	0.61%	28,500
Jan 14, 2025	21.08	21.15	21.03	21.14	21.14	0.43%	57,902
Jan 13, 2025	21.12	21.13	20.99	21.05	21.05	-1.13%	64,524
Jan 10, 2025	21.29	21.32	21.21	21.29	21.29	0.80%	44,100
Jan 9, 2025	21.10	21.15	21.07	21.12	21.12	0.28%	34,500
Jan 8, 2025	21.02	21.09	20.94	21.06	21.06	0.57%	43,400
Jan 7, 2025	20.97	21.03	20.89	20.94	20.94	0.62%	8,207
Jan 6, 2025	20.79	20.87	20.74	20.81	20.81	-0.29%	20,248
Jan 3, 2025	20.99	20.99	20.87	20.87	20.87	-0.76%	35,029
Jan 2, 2025	20.88	21.03	20.88	21.03	21.03	1.40%	40,000
Dec 31, 2024	20.64	20.77	20.64	20.74	20.74	0.48%	18,622
Dec 30, 2024	20.68	20.68	20.52	20.64	20.64	-0.10%	34,800
Dec 27, 2024	20.63	20.74	20.63	20.66	20.66	-0.14%	28,600
Dec 24, 2024	20.64	20.69	20.64	20.69	20.69	0.24%	7,320
Dec 23, 2024	20.72	20.72	20.62	20.64	20.64	-0.63%	41,600
Dec 20, 2024	20.64	20.82	20.64	20.77	20.77	1.12%	25,407
Dec 19, 2024	20.51	20.56	20.47	20.54	20.54	0.10%	18,606
Dec 18, 2024	20.88	20.90	20.48	20.52	20.52	-2.01%	77,346
Dec 17, 2024	20.92	20.96	20.86	20.94	20.94	-0.33%	23,220
Dec 16, 2024	21.00	21.04	20.98	21.01	21.01	0.24%	54,734
Dec 13, 2024	21.04	21.08	20.96	20.96	20.96	-1.27%	34,700
Dec 12, 2024	21.27	21.29	21.20	21.23	21.23	-1.30%	40,900
Dec 11, 2024	21.35	21.54	21.35	21.51	21.51	0.84%	32,100
Dec 10, 2024	21.21	21.34	21.21	21.33	21.33	1.43%	32,500
Dec 9, 2024	21.07	21.17	21.02	21.03	21.03	1.11%	45,400
Dec 6, 2024	20.80	20.87	20.78	20.80	20.80	-0.19%	113,900
Dec 5, 2024	20.96	20.96	20.78	20.84	20.84	-0.67%	15,241
Dec 4, 2024	21.02	21.03	20.97	20.98	20.98	0.19%	57,428
Dec 3, 2024	20.93	21.00	20.90	20.94	20.94	0.19%	34,400
Dec 2, 2024	20.99	20.99	20.85	20.90	20.90	-0.19%	81,800
Nov 29, 2024	21.04	21.06	20.93	20.94	20.94	0.10%	70,900
Nov 28, 2024	21.05	21.05	20.91	20.92	20.92	0.05%	11,619
Nov 27, 2024	20.97	21.04	20.87	20.91	20.91	0.24%	106,400
Nov 26, 2024	20.82	20.86	20.73	20.86	20.86	0.14%	41,600
Nov 25, 2024	20.98	20.98	20.75	20.83	20.83	-2.80%	122,724
Nov 22, 2024	21.24	21.48	21.24	21.43	21.43	1.23%	104,600
Nov 21, 2024	21.12	21.18	21.08	21.17	21.17	0.76%	40,300
Nov 20, 2024	20.89	21.04	20.89	21.01	21.01	0.57%	66,937
Nov 19, 2024	20.79	20.89	20.77	20.89	20.89	0.87%	84,637
Nov 18, 2024	20.61	20.73	20.61	20.71	20.71	1.92%	68,132
Nov 15, 2024	20.35	20.39	20.29	20.32	20.32	-	17,900
Nov 14, 2024	20.28	20.41	20.26	20.32	20.32	-0.39%	46,700
Nov 13, 2024	20.67	20.72	20.40	20.40	20.40	-1.02%	37,341
Nov 12, 2024	20.67	20.73	20.53	20.61	20.61	-0.58%	131,300
Nov 11, 2024	20.88	20.88	20.68	20.73	20.73	-2.63%	113,931
Nov 8, 2024	21.40	21.41	21.27	21.29	21.29	-0.75%	24,900
Nov 7, 2024	21.34	21.48	21.31	21.45	21.45	1.66%	66,227
Nov 6, 2024	21.02	21.23	21.01	21.10	21.10	-3.12%	90,927
Nov 5, 2024	21.74	21.79	21.69	21.78	21.78	0.23%	95,500
Nov 4, 2024	21.77	21.77	21.67	21.73	21.73	0.18%	37,700
Nov 1, 2024	21.84	21.88	21.69	21.69	21.69	-0.32%	74,500
Oct 31, 2024	21.97	21.97	21.68	21.76	21.76	-1.67%	102,600
Oct 30, 2024	22.05	22.14	21.99	22.13	22.13	0.64%	48,100
Oct 29, 2024	21.81	22.01	21.81	21.99	21.99	1.06%	65,400
Oct 28, 2024	21.74	21.78	21.73	21.76	21.76	-0.05%	47,906
Oct 25, 2024	21.65	21.78	21.61	21.77	21.77	0.23%	37,603
Oct 24, 2024	21.70	21.72	21.60	21.72	21.72	0.79%	32,733
Oct 23, 2024	21.73	21.73	21.50	21.55	21.55	-1.15%	46,700
Oct 22, 2024	21.71	21.82	21.69	21.80	21.80	1.16%	34,300
Oct 21, 2024	21.72	21.73	21.52	21.55	21.55	-0.19%	42,206
Oct 18, 2024	21.47	21.59	21.47	21.59	21.59	1.17%	18,700
Oct 17, 2024	21.25	21.38	21.25	21.34	21.34	0.66%	29,500
Oct 16, 2024	21.22	21.28	21.15	21.20	21.20	0.52%	32,213
Oct 15, 2024	21.04	21.14	21.00	21.09	21.09	0.19%	21,012
Oct 11, 2024	20.98	21.11	20.98	21.05	21.05	0.91%	16,630
Oct 10, 2024	20.72	20.86	20.72	20.86	20.86	0.77%	18,200
Oct 9, 2024	20.70	20.74	20.66	20.70	20.70	-0.58%	32,517
Oct 8, 2024	20.92	20.94	20.67	20.82	20.82	-0.76%	47,400