TSX:CGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	30.55	30.98	30.55	30.98	30.98	1.57%	1,605
Feb 4, 2025	30.68	30.68	30.43	30.50	30.50	-1.39%	5,031
Feb 3, 2025	30.67	31.08	30.67	30.93	30.93	-0.10%	7,326
Jan 31, 2025	31.01	31.10	30.92	30.96	30.96	0.16%	1,431
Jan 30, 2025	30.76	31.02	30.76	30.91	30.91	1.18%	2,721
Jan 29, 2025	30.81	30.81	30.46	30.55	30.55	-0.68%	3,226
Jan 28, 2025	30.74	30.76	30.74	30.76	30.76	-1.00%	3,700
Jan 27, 2025	30.61	31.09	30.61	31.07	31.07	1.27%	2,221
Jan 24, 2025	30.57	30.79	30.57	30.68	30.68	0.52%	2,133
Jan 23, 2025	30.42	30.56	30.42	30.52	30.52	0.26%	1,800
Jan 22, 2025	30.93	30.93	30.44	30.44	30.44	-1.23%	2,933
Jan 21, 2025	30.65	30.90	30.65	30.82	30.82	0.88%	2,800
Jan 20, 2025	29.51	30.55	29.51	30.55	30.55	-0.07%	2,600
Jan 17, 2025	30.61	30.61	30.57	30.57	30.57	0.49%	700
Jan 16, 2025	30.16	30.42	30.16	30.42	30.42	2.01%	4,801
Jan 15, 2025	30.02	30.17	29.82	29.82	29.82	0.44%	5,305
Jan 14, 2025	29.65	29.71	29.62	29.69	29.69	0.34%	1,516
Jan 13, 2025	29.13	29.59	29.13	29.59	29.59	0.68%	3,200
Jan 10, 2025	29.50	29.57	29.38	29.39	29.39	-1.57%	2,920
Jan 9, 2025	29.86	29.86	29.86	29.86	29.86	0.37%	-
Jan 8, 2025	29.75	29.75	29.75	29.75	29.75	-0.53%	745
Jan 7, 2025	30.13	30.13	29.86	29.91	29.91	-0.86%	2,121
Jan 6, 2025	30.45	30.45	30.17	30.17	30.17	-1.28%	2,600
Jan 3, 2025	30.25	30.59	30.25	30.56	30.56	1.36%	7,100
Jan 2, 2025	30.51	30.51	30.15	30.15	30.15	-0.40%	800
Dec 31, 2024	30.23	30.39	30.23	30.27	30.27	0.50%	1,705
Dec 30, 2024	30.11	30.12	30.00	30.12	30.12	-1.63%	1,502
Dec 27, 2024	30.68	30.68	30.62	30.62	30.46	-0.20%	400
Dec 24, 2024	30.55	30.68	30.55	30.68	30.52	0.85%	332
Dec 23, 2024	30.28	30.47	30.28	30.42	30.26	0.10%	718
Dec 20, 2024	30.49	30.49	30.39	30.39	30.23	1.74%	1,900
Dec 19, 2024	30.34	30.34	29.87	29.87	29.71	-2.67%	2,137
Dec 18, 2024	31.12	31.13	30.69	30.69	30.53	-1.57%	8,900
Dec 17, 2024	31.15	31.33	31.15	31.18	31.02	0.10%	2,138
Dec 16, 2024	31.26	31.32	31.13	31.15	30.99	-0.51%	5,139
Dec 13, 2024	31.28	31.31	31.24	31.31	31.15	-0.38%	1,600
Dec 12, 2024	31.46	31.46	31.39	31.43	31.27	0.19%	6,700
Dec 11, 2024	31.42	31.42	31.30	31.37	31.21	-0.19%	2,100
Dec 10, 2024	31.61	31.61	31.43	31.43	31.27	-1.47%	1,700
Dec 9, 2024	31.78	31.90	31.78	31.90	31.73	-	501
Dec 6, 2024	31.78	31.90	31.78	31.90	31.73	0.98%	8,044
Dec 5, 2024	31.56	31.60	31.54	31.59	31.43	-0.57%	3,300
Dec 4, 2024	31.78	31.78	31.73	31.77	31.60	-0.81%	4,100
Dec 3, 2024	32.03	32.03	32.03	32.03	31.86	-0.03%	132
Dec 2, 2024	32.27	32.27	32.04	32.04	31.87	-1.14%	1,537
Nov 29, 2024	32.57	32.58	32.30	32.41	32.24	0.09%	4,205
Nov 28, 2024	32.30	32.42	32.29	32.38	32.21	-0.09%	1,149
Nov 27, 2024	32.20	32.55	32.20	32.41	32.24	0.68%	4,300
Nov 26, 2024	32.17	32.19	32.09	32.19	32.02	1.00%	516
Nov 25, 2024	31.83	32.00	31.83	31.87	31.70	0.73%	1,600
Nov 22, 2024	31.40	31.64	31.40	31.64	31.48	0.76%	1,327
Nov 21, 2024	31.21	31.41	31.18	31.40	31.24	0.45%	1,325
Nov 20, 2024	31.20	31.26	31.18	31.26	31.10	-0.38%	2,024
Nov 19, 2024	31.14	31.42	31.14	31.38	31.22	0.42%	5,700
Nov 18, 2024	31.31	31.31	31.23	31.25	31.09	-0.29%	1,401
Nov 15, 2024	31.33	31.34	31.32	31.34	31.18	0.51%	1,400
Nov 14, 2024	31.19	31.24	31.15	31.18	31.02	-0.10%	4,532
Nov 13, 2024	31.22	31.22	31.16	31.21	31.05	0.61%	1,736
Nov 12, 2024	31.41	31.41	30.99	31.02	30.86	-1.30%	1,200
Nov 11, 2024	31.74	31.74	31.43	31.43	31.27	0.10%	2,804
Nov 8, 2024	31.39	31.40	31.39	31.40	31.24	1.03%	700
Nov 7, 2024	31.05	31.13	30.99	31.08	30.92	0.10%	900
Nov 6, 2024	31.82	31.82	30.78	31.05	30.89	-1.30%	4,142
Nov 5, 2024	31.29	31.47	31.29	31.46	31.30	0.61%	1,322
Nov 4, 2024	31.06	31.27	31.06	31.27	31.11	0.13%	4,735
Nov 1, 2024	31.44	31.50	31.21	31.23	31.07	-0.38%	6,609
Oct 31, 2024	31.60	31.60	31.35	31.35	31.19	-1.48%	717
Oct 30, 2024	31.94	32.01	31.80	31.82	31.65	-0.19%	5,130
Oct 29, 2024	31.86	31.91	31.83	31.88	31.71	-0.22%	34,448
Oct 28, 2024	32.07	32.08	31.95	31.95	31.78	-	2,742
Oct 25, 2024	31.92	32.10	31.92	31.95	31.78	0.25%	400
Oct 24, 2024	31.90	31.91	31.87	31.87	31.70	-0.09%	742
Oct 23, 2024	31.51	31.94	31.51	31.90	31.73	0.54%	2,600
Oct 22, 2024	31.71	31.75	31.71	31.73	31.57	-0.25%	832
Oct 21, 2024	32.35	32.35	31.79	31.81	31.64	-1.21%	700
Oct 18, 2024	31.98	32.20	31.98	32.20	32.03	0.19%	509
Oct 17, 2024	32.29	32.29	32.14	32.14	31.97	-0.43%	1,502
Oct 16, 2024	32.28	32.28	32.28	32.28	32.11	0.94%	345
Oct 15, 2024	31.89	32.21	31.89	31.98	31.81	1.36%	2,600
Oct 11, 2024	31.57	31.57	31.55	31.55	31.39	0.73%	740
Oct 10, 2024	31.36	31.36	31.32	31.32	31.16	-0.32%	600
Oct 9, 2024	31.25	31.44	31.25	31.42	31.26	0.54%	2,246
Oct 8, 2024	31.26	31.30	31.25	31.25	31.09	-0.16%	2,500
Oct 7, 2024	31.30	31.30	31.30	31.30	31.14	-0.32%	500
Oct 4, 2024	31.26	31.40	31.24	31.40	31.24	-0.16%	2,500
Oct 3, 2024	31.67	31.67	31.41	31.45	31.29	-0.73%	9,313
Oct 2, 2024	31.68	31.68	31.68	31.68	31.52	-0.13%	720
Oct 1, 2024	31.81	31.81	31.72	31.72	31.56	-0.56%	1,313
Sep 30, 2024	31.81	31.90	31.68	31.90	31.73	-0.13%	9,504
Sep 27, 2024	31.77	31.97	31.77	31.94	31.77	0.66%	800
Sep 26, 2024	32.06	32.06	31.73	31.73	31.57	-0.35%	707
Sep 25, 2024	31.93	31.95	31.84	31.84	31.67	-0.22%	2,100
Sep 24, 2024	32.04	32.04	31.91	31.91	31.74	-1.02%	2,000
Sep 23, 2024	32.10	32.26	32.10	32.24	31.88	0.44%	500
Sep 20, 2024	32.03	32.11	32.00	32.10	31.74	-0.47%	1,202
Sep 19, 2024	32.16	32.28	32.10	32.25	31.89	-0.15%	2,224
Sep 18, 2024	32.40	32.40	32.30	32.30	31.94	-0.22%	1,436
Sep 17, 2024	32.68	32.68	32.30	32.37	32.01	-0.98%	2,306
Sep 16, 2024	32.55	32.69	32.55	32.69	32.33	0.71%	800
Sep 13, 2024	32.45	32.47	32.37	32.46	32.10	0.93%	5,700