TSX:CLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.61	14.89	14.29	14.30	14.30	-1.65%	35,293
Feb 11, 2026	14.60	14.74	14.54	14.54	14.54	-0.27%	13,184
Feb 10, 2026	14.53	14.74	14.53	14.58	14.58	0.83%	4,629
Feb 9, 2026	14.41	14.48	14.33	14.46	14.46	0.84%	15,396
Feb 6, 2026	14.17	14.38	14.17	14.34	14.34	1.77%	7,185
Feb 5, 2026	14.41	14.41	14.09	14.09	14.09	-2.36%	29,520
Feb 4, 2026	14.60	14.60	14.37	14.43	14.43	0.14%	9,366
Feb 3, 2026	14.40	14.41	14.35	14.41	14.41	0.35%	11,045
Feb 2, 2026	14.24	14.37	14.24	14.36	14.36	0.35%	13,604
Jan 30, 2026	14.38	14.44	14.20	14.31	14.31	-1.58%	27,363
Jan 29, 2026	14.49	15.00	14.45	14.54	14.36	0.55%	35,698
Jan 28, 2026	14.51	14.53	14.43	14.46	14.28	0.07%	17,478
Jan 27, 2026	14.40	14.51	14.40	14.45	14.27	0.07%	14,947
Jan 26, 2026	14.50	14.50	14.40	14.44	14.26	0.17%	31,705
Jan 23, 2026	14.45	14.45	14.37	14.42	14.24	-0.24%	7,781
Jan 22, 2026	14.33	14.46	14.33	14.45	14.27	0.63%	2,689
Jan 21, 2026	14.26	14.36	14.26	14.36	14.18	1.34%	6,420
Jan 20, 2026	14.39	14.39	14.17	14.17	13.99	-1.94%	8,064
Jan 19, 2026	14.32	14.45	14.26	14.45	14.27	0.35%	6,879
Jan 16, 2026	14.39	14.42	14.36	14.40	14.22	0.42%	3,274
Jan 15, 2026	14.19	14.36	14.19	14.34	14.16	1.41%	5,381
Jan 14, 2026	14.25	14.25	14.10	14.14	13.96	-0.70%	20,563
Jan 13, 2026	14.37	14.37	14.24	14.24	14.06	-0.56%	6,627
Jan 12, 2026	14.33	14.35	14.28	14.32	14.14	-	7,389
Jan 9, 2026	14.21	14.33	14.21	14.32	14.14	0.77%	4,241
Jan 8, 2026	14.21	14.22	14.18	14.21	14.03	0.21%	7,323
Jan 7, 2026	14.26	14.26	14.18	14.18	14.00	-0.49%	7,482
Jan 6, 2026	14.26	14.30	14.25	14.25	14.07	-	5,747
Jan 5, 2026	14.42	14.42	14.10	14.25	14.07	0.64%	5,230
Jan 2, 2026	14.17	14.22	14.11	14.16	13.98	-0.28%	6,771
Dec 31, 2025	14.27	14.27	14.20	14.20	14.02	-0.70%	8,748
Dec 30, 2025	14.29	14.33	14.29	14.30	13.99	0.21%	7,479
Dec 29, 2025	14.18	14.27	14.18	14.27	13.97	0.63%	7,842
Dec 24, 2025	14.18	14.18	14.12	14.18	13.88	0.18%	3,150
Dec 23, 2025	14.08	14.16	14.08	14.16	13.85	0.75%	3,769
Dec 22, 2025	13.98	14.07	13.98	14.05	13.75	0.43%	4,280
Dec 19, 2025	13.98	13.99	13.98	13.99	13.69	0.83%	3,070
Dec 18, 2025	13.87	13.89	13.84	13.88	13.58	0.62%	1,695
Dec 17, 2025	13.85	13.87	13.79	13.79	13.50	-0.43%	8,216
Dec 16, 2025	13.84	13.86	13.81	13.85	13.55	0.14%	6,712
Dec 15, 2025	13.76	13.83	13.72	13.83	13.53	0.80%	1,793
Dec 12, 2025	13.75	13.75	13.70	13.72	13.43	0.15%	4,152
Dec 11, 2025	13.66	13.70	13.64	13.70	13.41	0.37%	3,837
Dec 10, 2025	13.48	13.65	13.48	13.65	13.36	1.71%	12,489
Dec 9, 2025	13.46	13.46	13.42	13.42	13.13	-	4,133
Dec 8, 2025	13.39	13.47	13.39	13.42	13.13	0.07%	14,329
Dec 5, 2025	13.38	13.41	13.38	13.41	13.12	0.15%	3,029
Dec 4, 2025	13.32	13.39	13.30	13.39	13.10	0.68%	2,154
Dec 3, 2025	13.31	13.33	13.27	13.30	13.02	0.15%	2,539
Dec 2, 2025	13.28	13.28	13.26	13.28	13.00	0.53%	2,294