TSX:CGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.79	34.04	33.61	34.02	34.02	-1.31%	139,006
May 26, 2026	34.46	34.59	34.25	34.47	34.47	-0.72%	115,283
May 25, 2026	34.95	34.96	34.72	34.72	34.72	0.78%	86,499
May 22, 2026	34.59	34.59	34.33	34.45	34.45	-0.61%	55,702
May 21, 2026	34.40	34.83	34.30	34.66	34.66	-0.55%	69,556
May 20, 2026	34.33	34.85	34.12	34.85	34.85	1.66%	312,871
May 19, 2026	34.39	34.47	34.18	34.28	34.28	-1.44%	109,402
May 15, 2026	34.72	34.89	34.50	34.78	34.78	-2.19%	151,125
May 14, 2026	35.88	35.95	35.56	35.56	35.56	-0.78%	56,115
May 13, 2026	35.91	35.97	35.73	35.84	35.84	-0.72%	50,813
May 12, 2026	35.89	36.10	35.47	36.10	36.10	-0.36%	83,323
May 11, 2026	36.16	36.30	36.02	36.23	36.23	0.19%	95,093
May 8, 2026	36.13	36.34	35.98	36.16	36.16	0.50%	55,285
May 7, 2026	36.28	36.46	35.86	35.98	35.98	0.08%	95,097
May 6, 2026	35.76	36.07	35.76	35.95	35.95	3.16%	89,476
May 5, 2026	35.02	35.09	34.82	34.85	34.85	0.84%	84,233
May 4, 2026	34.98	35.01	34.43	34.56	34.56	-1.87%	159,277
May 1, 2026	35.18	35.65	35.14	35.22	35.22	-2.44%	74,294
Apr 30, 2026	35.35	36.10	35.25	36.10	36.10	3.80%	76,506
Apr 29, 2026	34.72	34.95	34.56	34.78	34.78	-1.05%	107,308
Apr 28, 2026	35.05	35.24	34.90	35.15	35.15	-1.76%	72,724
Apr 27, 2026	35.95	35.96	35.71	35.78	35.78	-0.78%	86,716
Apr 24, 2026	35.95	36.25	35.90	36.06	36.06	0.53%	30,537
Apr 23, 2026	36.14	36.22	35.67	35.87	35.87	-1.21%	102,253
Apr 22, 2026	36.36	36.39	36.15	36.31	36.31	1.40%	94,588
Apr 21, 2026	36.52	36.65	35.75	35.81	35.81	-2.82%	118,633
Apr 20, 2026	36.96	36.96	36.68	36.85	36.85	-0.94%	65,715
Apr 17, 2026	37.15	37.35	37.10	37.20	37.20	1.36%	198,670
Apr 16, 2026	36.86	36.88	36.56	36.70	36.70	0.05%	89,094
Apr 15, 2026	36.96	36.99	36.66	36.68	36.68	-1.13%	94,796
Apr 14, 2026	36.58	37.10	36.58	37.10	37.10	2.12%	119,228
Apr 13, 2026	36.23	36.39	36.01	36.33	36.33	-0.41%	73,431
Apr 10, 2026	36.63	36.72	36.39	36.48	36.48	-0.14%	92,728
Apr 9, 2026	36.43	36.74	36.37	36.53	36.53	0.88%	81,848
Apr 8, 2026	36.77	36.77	36.00	36.21	36.21	0.58%	178,793
Apr 7, 2026	35.73	36.13	35.39	36.00	36.00	0.84%	129,079
Apr 6, 2026	35.80	35.98	35.63	35.70	35.70	-0.17%	74,216
Apr 2, 2026	35.19	36.00	35.17	35.76	35.76	-2.03%	102,703
Apr 1, 2026	36.30	36.74	36.22	36.50	36.50	1.67%	234,164
Mar 31, 2026	34.98	35.96	34.97	35.90	35.90	3.91%	209,747
Mar 30, 2026	35.05	35.06	34.41	34.55	34.55	-0.20%	112,775
Mar 27, 2026	33.82	34.86	33.79	34.62	34.62	3.53%	130,398
Mar 26, 2026	34.09	34.30	33.38	33.44	33.44	-3.83%	164,484
Mar 25, 2026	35.02	35.06	34.50	34.77	34.77	3.24%	191,120
Mar 24, 2026	33.46	33.92	33.32	33.68	33.68	-0.03%	251,215
Mar 23, 2026	33.77	34.54	33.33	33.69	33.69	-2.49%	470,544
Mar 20, 2026	35.67	35.73	34.35	34.55	34.55	-2.89%	265,128
Mar 19, 2026	35.04	35.70	34.80	35.58	35.58	-4.17%	580,509
Mar 18, 2026	37.38	37.56	37.11	37.13	37.13	-3.26%	170,512
Mar 17, 2026	38.50	38.57	38.15	38.38	38.38	-0.18%	40,035