TSX:CGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	29.79	29.93	29.79	29.81	29.81	0.03%	500
Jun 4, 2025	29.82	29.82	29.79	29.80	29.80	0.51%	703
Jun 3, 2025	29.69	29.70	29.65	29.65	29.65	-0.13%	1,227
Jun 2, 2025	29.58	29.69	29.57	29.69	29.69	0.34%	1,503
May 30, 2025	29.61	29.61	29.59	29.59	29.59	-0.70%	904
May 29, 2025	29.83	29.83	29.80	29.80	29.80	-0.27%	1,800
May 28, 2025	29.83	29.88	29.83	29.88	29.88	0.47%	800
May 27, 2025	29.56	29.74	29.54	29.74	29.74	3.12%	6,309
May 26, 2025	28.84	28.84	28.84	28.84	28.84	-3.35%	1,229
May 23, 2025	29.84	29.84	29.84	29.84	29.84	-0.20%	-
May 22, 2025	29.79	29.93	29.79	29.90	29.90	-0.07%	1,201
May 21, 2025	29.88	30.12	29.88	29.92	29.92	-1.19%	1,000
May 20, 2025	30.26	30.29	30.26	30.28	30.28	-	535
May 16, 2025	30.01	30.28	30.01	30.28	30.28	1.14%	5,339
May 15, 2025	29.86	30.04	29.86	29.94	29.94	-0.10%	10,707
May 14, 2025	30.04	30.04	29.97	29.97	29.97	0.13%	1,900
May 13, 2025	29.97	29.97	29.93	29.93	29.93	0.84%	409
May 12, 2025	29.42	29.68	29.42	29.68	29.68	2.17%	313
May 9, 2025	29.06	29.06	29.03	29.05	29.05	-0.51%	5,000
May 8, 2025	29.03	29.26	29.03	29.20	29.20	1.18%	4,700
May 7, 2025	28.66	28.86	28.66	28.86	28.86	0.10%	22,537
May 6, 2025	29.00	29.00	28.83	28.83	28.83	-0.83%	3,937
May 5, 2025	29.08	29.08	29.07	29.07	29.07	0.76%	1,600
May 2, 2025	28.87	28.87	28.82	28.85	28.85	0.84%	1,400
May 1, 2025	28.50	28.61	28.50	28.61	28.61	1.92%	1,337
Apr 30, 2025	28.06	28.07	28.06	28.07	28.07	-0.67%	1,400
Apr 29, 2025	28.22	28.26	28.22	28.26	28.26	0.64%	200
Apr 28, 2025	27.98	28.08	27.98	28.08	28.08	-0.43%	1,040
Apr 25, 2025	28.15	28.20	28.13	28.20	28.20	0.97%	3,335
Apr 24, 2025	27.50	27.93	27.50	27.93	27.93	1.71%	1,700
Apr 23, 2025	27.68	27.74	27.45	27.46	27.46	1.25%	12,700
Apr 22, 2025	27.00	27.12	27.00	27.12	27.12	0.07%	744
Apr 21, 2025	27.10	27.10	27.10	27.10	27.10	-	-
Apr 17, 2025	27.19	27.22	27.10	27.10	27.10	-0.66%	1,400
Apr 16, 2025	27.23	27.28	27.23	27.28	27.28	-1.20%	300
Apr 15, 2025	27.58	27.61	27.58	27.61	27.61	0.40%	638
Apr 14, 2025	27.30	27.50	27.28	27.50	27.50	2.12%	9,205
Apr 11, 2025	26.74	26.93	26.74	26.93	26.93	-0.26%	400
Apr 10, 2025	27.00	27.00	27.00	27.00	27.00	-3.81%	200
Apr 9, 2025	25.91	28.07	25.91	28.07	28.07	8.17%	8,400
Apr 8, 2025	26.87	26.87	25.95	25.95	25.95	-3.14%	12,500
Apr 7, 2025	25.85	26.79	25.85	26.79	26.79	-0.22%	13,934
Apr 4, 2025	27.57	27.57	26.85	26.85	26.85	-3.76%	14,332
Apr 3, 2025	27.82	27.90	27.81	27.90	27.90	-3.69%	2,701
Apr 2, 2025	28.66	29.11	28.66	28.97	28.97	0.73%	2,900
Apr 1, 2025	28.90	28.95	28.76	28.76	28.76	-0.38%	2,304
Mar 31, 2025	28.60	28.87	28.59	28.87	28.87	-0.62%	2,109
Mar 28, 2025	29.05	29.05	29.05	29.05	29.05	-0.68%	310
Mar 27, 2025	29.25	29.28	29.23	29.25	29.25	0.62%	1,000
Mar 26, 2025	29.17	29.18	29.07	29.07	29.07	-1.02%	2,500