TSX:CGXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	14.07	14.07	13.63	13.98	13.98	-4.25%	16,525
Jun 23, 2025	14.44	14.79	14.44	14.60	14.28	1.18%	19,722
Jun 20, 2025	14.48	14.58	14.43	14.43	14.11	-0.35%	8,100
Jun 19, 2025	14.47	14.49	14.45	14.48	14.16	0.07%	1,542
Jun 18, 2025	14.52	14.55	14.47	14.47	14.15	-0.14%	2,544
Jun 17, 2025	14.53	14.53	14.39	14.49	14.17	-0.14%	7,900
Jun 16, 2025	14.50	14.56	14.45	14.51	14.19	-1.16%	22,727
Jun 13, 2025	14.60	14.70	14.60	14.68	14.36	1.45%	5,800
Jun 12, 2025	14.31	14.50	14.31	14.47	14.15	1.97%	5,700
Jun 11, 2025	14.16	14.19	14.12	14.19	13.88	0.50%	1,644
Jun 10, 2025	14.40	14.40	14.10	14.12	13.81	-1.33%	3,500
Jun 9, 2025	14.31	14.31	14.31	14.31	14.00	0.70%	200
Jun 6, 2025	14.34	14.34	14.20	14.21	13.90	-1.93%	3,347
Jun 5, 2025	14.69	14.78	14.49	14.49	14.17	0.14%	1,600
Jun 4, 2025	14.43	14.47	14.41	14.47	14.15	-	3,331
Jun 3, 2025	14.36	14.48	14.31	14.47	14.15	-0.82%	7,106
Jun 2, 2025	14.10	14.61	14.10	14.59	14.27	5.12%	13,900
May 30, 2025	13.87	13.89	13.75	13.88	13.58	-0.22%	4,400
May 29, 2025	14.00	14.00	13.87	13.91	13.61	-0.22%	10,840
May 28, 2025	13.90	13.94	13.86	13.94	13.63	0.80%	2,005
May 27, 2025	13.79	13.83	13.79	13.83	13.53	-1.21%	12,700
May 26, 2025	13.98	14.00	13.89	14.00	13.69	0.43%	4,030
May 23, 2025	14.00	14.00	13.86	13.94	13.94	1.23%	8,000
May 22, 2025	13.74	13.82	13.66	13.77	13.77	-0.58%	10,415
May 21, 2025	13.78	13.86	13.74	13.85	13.85	0.95%	6,600
May 20, 2025	13.32	13.72	13.32	13.72	13.72	4.10%	5,800
May 16, 2025	12.96	13.18	12.84	13.18	13.18	0.30%	14,300
May 15, 2025	12.90	13.14	12.90	13.14	13.14	2.02%	41,100
May 14, 2025	12.95	12.95	12.73	12.88	12.88	-2.20%	59,021
May 13, 2025	13.18	13.18	13.10	13.17	13.17	0.23%	66,824
May 12, 2025	13.71	13.71	13.10	13.14	13.14	-7.85%	131,614
May 9, 2025	13.99	14.26	13.98	14.26	14.26	3.03%	19,300
May 8, 2025	14.11	14.11	13.83	13.84	13.84	-1.84%	4,408
May 7, 2025	14.03	14.12	13.90	14.10	14.10	-0.21%	4,000
May 6, 2025	13.99	14.13	13.91	14.13	14.13	3.21%	10,600
May 5, 2025	13.60	13.74	13.60	13.69	13.69	3.01%	4,900
May 2, 2025	13.56	13.56	13.21	13.29	13.29	-0.75%	13,930
May 1, 2025	13.63	13.63	13.32	13.39	13.39	-3.25%	9,300
Apr 30, 2025	13.67	13.84	13.67	13.84	13.84	0.87%	2,523
Apr 29, 2025	13.80	13.81	13.72	13.72	13.72	-0.80%	6,802
Apr 28, 2025	13.68	13.83	13.60	13.83	13.83	0.66%	8,137
Apr 25, 2025	13.66	13.74	13.66	13.74	13.74	-1.29%	15,705
Apr 24, 2025	13.98	13.98	13.84	13.92	13.92	1.16%	3,600
Apr 23, 2025	13.69	13.81	13.50	13.76	13.76	-2.76%	31,900
Apr 22, 2025	14.56	14.56	14.10	14.15	14.15	-2.01%	11,812
Apr 21, 2025	14.56	14.61	14.31	14.44	14.44	0.63%	8,900
Apr 17, 2025	14.50	14.50	14.28	14.35	14.35	-1.78%	14,215
Apr 16, 2025	14.71	14.85	14.51	14.61	14.61	1.46%	9,900
Apr 15, 2025	14.28	14.41	14.19	14.40	14.40	1.62%	8,820
Apr 14, 2025	13.91	14.20	13.88	14.17	14.17	0.85%	26,100