TSX:CGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	31.03	31.05	31.01	31.01	31.01	-0.03%	4,395
Feb 4, 2025	31.04	31.15	31.02	31.02	31.02	-1.18%	12,100
Feb 3, 2025	31.32	31.41	31.32	31.39	31.39	-0.22%	1,404
Jan 31, 2025	31.48	31.66	31.39	31.46	31.46	0.41%	6,415
Jan 30, 2025	31.27	31.36	31.25	31.33	31.33	1.23%	4,730
Jan 29, 2025	31.10	31.10	30.92	30.95	30.95	-0.74%	6,900
Jan 28, 2025	30.84	31.18	30.84	31.18	31.18	0.94%	6,700
Jan 27, 2025	30.84	30.93	30.83	30.89	30.89	-1.03%	3,420
Jan 24, 2025	31.26	31.29	31.21	31.21	31.21	-0.38%	1,200
Jan 23, 2025	31.13	31.33	31.13	31.33	31.33	0.67%	2,200
Jan 22, 2025	31.07	31.12	31.06	31.12	31.12	1.04%	6,504
Jan 21, 2025	30.73	30.80	30.73	30.80	30.80	-0.68%	7,401
Jan 20, 2025	30.77	31.03	30.77	31.01	31.01	0.78%	2,915
Jan 17, 2025	30.76	30.88	30.76	30.77	30.77	2.09%	1,900
Jan 16, 2025	30.10	30.16	30.10	30.14	30.14	-0.03%	4,200
Jan 15, 2025	29.99	30.16	29.99	30.15	30.15	1.17%	500
Jan 14, 2025	29.91	29.91	29.73	29.80	29.80	-0.33%	1,600
Jan 13, 2025	29.76	29.90	29.64	29.90	29.90	-0.07%	2,836
Jan 10, 2025	29.93	29.93	29.84	29.92	29.92	-1.51%	1,900
Jan 9, 2025	30.38	30.38	30.38	30.38	30.38	0.83%	100
Jan 8, 2025	29.99	30.13	29.99	30.13	30.13	-0.03%	1,430
Jan 7, 2025	30.40	30.40	30.02	30.14	30.14	-0.30%	13,730
Jan 6, 2025	30.23	30.44	30.20	30.23	30.23	-	10,400
Jan 3, 2025	30.15	30.23	30.08	30.23	30.23	1.04%	505
Jan 2, 2025	30.20	30.20	29.85	29.92	29.92	-0.47%	1,804
Dec 31, 2024	30.13	30.13	30.02	30.06	30.06	-0.76%	1,122
Dec 30, 2024	30.30	30.37	30.26	30.29	30.21	-0.72%	2,301
Dec 27, 2024	30.51	30.51	30.51	30.51	30.43	-0.36%	200
Dec 24, 2024	30.61	30.62	30.61	30.62	30.54	0.66%	200
Dec 23, 2024	30.44	30.45	30.40	30.42	30.34	-0.36%	4,330
Dec 20, 2024	30.42	30.61	30.42	30.53	30.45	-0.39%	3,325
Dec 19, 2024	30.58	30.65	30.57	30.65	30.57	-0.91%	1,700
Dec 18, 2024	31.13	31.17	30.65	30.93	30.84	-0.26%	5,832
Dec 17, 2024	31.03	31.03	31.01	31.01	30.92	-0.06%	1,302
Dec 16, 2024	30.98	31.03	30.97	31.03	30.94	-0.23%	2,700
Dec 13, 2024	31.06	31.10	31.06	31.10	31.01	-	1,103
Dec 12, 2024	31.15	31.15	31.06	31.10	31.01	-0.70%	1,100
Dec 11, 2024	31.29	31.32	31.09	31.32	31.23	0.90%	3,900
Dec 10, 2024	31.00	31.04	30.99	31.04	30.95	-0.77%	1,300
Dec 9, 2024	31.18	31.30	31.18	31.28	31.19	0.10%	600
Dec 6, 2024	31.21	31.26	31.15	31.25	31.16	0.10%	2,602
Dec 5, 2024	31.12	31.31	31.11	31.22	31.13	0.39%	12,200
Dec 4, 2024	31.09	31.15	31.07	31.10	31.01	0.29%	931
Dec 3, 2024	30.99	31.01	30.89	31.01	30.92	0.32%	1,415
Dec 2, 2024	30.91	30.92	30.89	30.91	30.82	-1.06%	2,900
Nov 29, 2024	30.80	31.24	30.80	31.24	31.15	0.71%	8,302
Nov 28, 2024	31.01	31.03	31.01	31.02	30.93	1.14%	800
Nov 27, 2024	30.64	30.67	30.64	30.67	30.58	0.20%	1,100
Nov 26, 2024	30.61	30.68	30.57	30.61	30.53	1.26%	2,900
Nov 25, 2024	30.28	30.35	30.23	30.23	30.15	0.27%	1,603
Nov 22, 2024	30.10	30.15	30.07	30.15	30.07	-0.79%	1,330
Nov 21, 2024	29.74	30.39	29.66	30.39	30.31	2.25%	7,416
Nov 20, 2024	29.72	29.72	29.72	29.72	29.64	-0.70%	1,100
Nov 19, 2024	29.79	29.94	29.79	29.93	29.85	-0.47%	2,805
Nov 18, 2024	30.03	30.08	30.01	30.07	29.99	-0.82%	3,120
Nov 15, 2024	30.25	30.32	30.22	30.32	30.24	-0.75%	1,900
Nov 14, 2024	30.54	30.55	30.54	30.55	30.47	-	400
Nov 13, 2024	30.49	30.55	30.49	30.55	30.47	0.86%	1,200
Nov 12, 2024	30.43	30.43	30.29	30.29	30.21	-0.69%	1,300
Nov 11, 2024	30.64	30.64	30.50	30.50	30.42	0.16%	1,400
Nov 8, 2024	30.39	30.47	30.39	30.45	30.37	-0.23%	3,033
Nov 7, 2024	30.39	30.52	30.39	30.52	30.44	1.46%	11,000
Nov 6, 2024	30.12	30.22	29.91	30.08	30.00	1.04%	3,600
Nov 5, 2024	29.72	29.77	29.72	29.77	29.69	0.85%	2,300
Nov 4, 2024	29.65	29.66	29.52	29.52	29.44	-0.30%	804
Nov 1, 2024	29.65	29.65	29.61	29.61	29.53	0.58%	1,300
Oct 31, 2024	29.47	29.50	29.41	29.44	29.36	-1.14%	3,140
Oct 30, 2024	29.78	29.78	29.78	29.78	29.70	0.24%	2,225
Oct 29, 2024	29.71	29.71	29.71	29.71	29.63	-0.27%	300
Oct 28, 2024	29.93	29.94	29.79	29.79	29.71	0.51%	2,600
Oct 25, 2024	29.88	29.89	29.63	29.64	29.56	-0.20%	7,200
Oct 24, 2024	29.65	29.70	29.62	29.70	29.62	0.61%	8,500
Oct 23, 2024	29.46	29.52	29.45	29.52	29.44	-0.54%	3,800
Oct 22, 2024	29.77	29.79	29.68	29.68	29.60	-0.60%	3,540
Oct 21, 2024	29.77	29.86	29.76	29.86	29.78	-0.30%	1,400
Oct 18, 2024	29.95	29.96	29.95	29.95	29.87	0.84%	900
Oct 17, 2024	29.84	29.84	29.68	29.70	29.62	-0.20%	2,614
Oct 16, 2024	29.60	29.76	29.60	29.76	29.68	0.68%	3,300
Oct 15, 2024	29.75	29.75	29.53	29.56	29.48	-0.37%	3,045
Oct 11, 2024	29.54	29.71	29.54	29.67	29.59	0.85%	2,800
Oct 10, 2024	29.41	29.48	29.34	29.42	29.34	0.38%	1,835
Oct 9, 2024	29.28	29.31	29.28	29.31	29.23	1.63%	500
Oct 8, 2024	28.84	28.84	28.84	28.84	28.76	-	-
Oct 7, 2024	29.00	29.02	28.84	28.84	28.76	-1.27%	3,200
Oct 4, 2024	29.04	29.21	29.04	29.21	29.13	0.45%	2,301
Oct 3, 2024	29.00	29.08	28.93	29.08	29.00	-0.10%	6,502
Oct 2, 2024	29.11	29.13	28.98	29.11	29.03	0.10%	2,200
Oct 1, 2024	29.16	29.17	29.08	29.08	29.00	-0.75%	3,000
Sep 30, 2024	29.34	29.37	29.30	29.30	29.22	-0.31%	4,545
Sep 27, 2024	29.24	29.40	29.24	29.39	29.31	0.58%	2,707
Sep 26, 2024	29.20	29.22	29.20	29.22	29.14	0.76%	900
Sep 25, 2024	28.98	29.00	28.89	29.00	28.92	0.03%	7,705
Sep 24, 2024	29.02	29.02	28.97	28.99	28.91	-0.28%	800
Sep 23, 2024	29.07	29.07	29.07	29.07	28.99	-0.03%	-
Sep 20, 2024	29.06	29.09	29.05	29.08	29.00	-0.34%	2,600
Sep 19, 2024	29.24	29.24	29.16	29.18	29.10	0.86%	1,004
Sep 18, 2024	28.93	28.94	28.90	28.93	28.85	0.14%	2,100
Sep 17, 2024	28.89	28.89	28.89	28.89	28.81	-	-
Sep 16, 2024	28.88	28.96	28.82	28.89	28.81	0.24%	1,413
Sep 13, 2024	28.82	28.82	28.82	28.82	28.74	0.59%	401