TSX:CLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.66	13.67	13.49	13.52	13.52	0.04%	33,470
Mar 27, 2026	13.62	13.64	13.51	13.51	13.51	-1.17%	8,324
Mar 26, 2026	13.82	13.82	13.67	13.67	13.67	-1.44%	9,780
Mar 25, 2026	13.78	13.87	13.77	13.87	13.87	1.39%	7,389
Mar 24, 2026	13.58	13.68	13.53	13.68	13.68	0.59%	5,789
Mar 23, 2026	13.34	13.61	13.34	13.60	13.60	3.03%	7,303
Mar 20, 2026	13.41	13.42	13.20	13.20	13.20	-1.93%	17,819
Mar 19, 2026	13.60	13.60	13.40	13.46	13.46	-1.68%	16,107
Mar 18, 2026	13.71	13.72	13.63	13.69	13.69	-0.07%	7,408
Mar 17, 2026	13.71	13.88	13.70	13.70	13.70	0.59%	4,427
Mar 16, 2026	13.42	13.65	13.42	13.62	13.62	2.02%	12,944
Mar 13, 2026	13.43	13.49	13.35	13.35	13.35	0.07%	4,524
Mar 12, 2026	13.73	13.85	13.34	13.34	13.34	-2.63%	12,227
Mar 11, 2026	13.79	13.87	13.70	13.70	13.70	-0.36%	9,097
Mar 10, 2026	13.30	13.88	13.30	13.75	13.75	4.01%	8,599
Mar 9, 2026	13.65	13.65	12.69	13.22	13.22	-2.72%	30,814
Mar 6, 2026	14.09	14.10	13.59	13.59	13.59	-4.43%	33,755
Mar 5, 2026	14.37	14.40	14.20	14.22	14.22	-1.28%	14,817
Mar 4, 2026	14.30	14.44	14.30	14.41	14.41	0.38%	17,558
Mar 3, 2026	14.45	14.45	14.20	14.35	14.35	-1.17%	15,760
Mar 2, 2026	14.50	14.60	14.28	14.52	14.52	-0.82%	17,147
Feb 27, 2026	14.81	14.81	14.64	14.64	14.64	-2.24%	17,552
Feb 26, 2026	14.90	14.98	14.85	14.98	14.80	0.77%	19,888
Feb 25, 2026	14.74	14.86	14.74	14.86	14.68	1.50%	6,047
Feb 24, 2026	14.70	14.78	14.60	14.64	14.46	-0.34%	21,159
Feb 23, 2026	14.74	14.78	14.67	14.69	14.51	-0.41%	28,974
Feb 20, 2026	14.75	14.77	14.73	14.75	14.57	0.24%	9,667
Feb 19, 2026	14.64	14.89	14.64	14.72	14.54	0.24%	8,889
Feb 18, 2026	14.67	14.72	14.66	14.68	14.50	0.14%	8,076
Feb 17, 2026	14.56	14.75	14.54	14.66	14.48	1.03%	17,101
Feb 13, 2026	14.46	14.95	14.46	14.51	14.34	1.47%	4,466
Feb 12, 2026	14.61	14.89	14.29	14.30	14.13	-1.65%	35,293
Feb 11, 2026	14.60	14.74	14.54	14.54	14.37	-0.27%	13,184
Feb 10, 2026	14.53	14.74	14.53	14.58	14.40	0.83%	4,629
Feb 9, 2026	14.41	14.48	14.33	14.46	14.29	0.84%	15,396
Feb 6, 2026	14.17	14.38	14.17	14.34	14.17	1.77%	7,185
Feb 5, 2026	14.41	14.41	14.09	14.09	13.92	-2.36%	29,520
Feb 4, 2026	14.60	14.60	14.37	14.43	14.26	0.14%	9,366
Feb 3, 2026	14.40	14.41	14.35	14.41	14.24	0.35%	11,045
Feb 2, 2026	14.24	14.37	14.24	14.36	14.19	0.35%	13,604
Jan 30, 2026	14.38	14.44	14.20	14.31	14.14	-1.58%	27,363
Jan 29, 2026	14.49	15.00	14.45	14.54	14.19	0.55%	35,698
Jan 28, 2026	14.51	14.53	14.43	14.46	14.11	0.07%	17,478
Jan 27, 2026	14.40	14.51	14.40	14.45	14.10	0.07%	14,947
Jan 26, 2026	14.50	14.50	14.40	14.44	14.09	0.17%	31,705
Jan 23, 2026	14.45	14.45	14.37	14.42	14.07	-0.24%	7,781
Jan 22, 2026	14.33	14.46	14.33	14.45	14.10	0.63%	2,689
Jan 21, 2026	14.26	14.36	14.26	14.36	14.01	1.34%	6,420
Jan 20, 2026	14.39	14.39	14.17	14.17	13.83	-1.94%	8,064
Jan 19, 2026	14.32	14.45	14.26	14.45	14.10	0.35%	6,879