TSX:CLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.33	17.33	17.09	17.19	17.19	-0.58%	32,880
Sep 21, 2026	17.07	17.29	17.07	17.29	17.29	1.89%	42,639
Sep 18, 2026	16.90	16.97	16.87	16.97	16.97	0.06%	23,656
Sep 17, 2026	16.96	16.96	16.86	16.96	16.96	1.68%	13,587
Sep 16, 2026	16.64	16.81	16.60	16.68	16.68	0.48%	14,200
Sep 15, 2026	16.68	16.69	16.51	16.60	16.60	-0.95%	19,728
Sep 14, 2026	16.72	16.82	16.64	16.76	16.76	0.12%	32,781
Sep 11, 2026	16.64	16.87	16.64	16.74	16.74	1.45%	21,855
Sep 10, 2026	16.24	16.51	16.24	16.50	16.50	0.30%	26,149
Sep 9, 2026	16.65	16.65	16.35	16.45	16.45	-1.61%	48,678
Sep 8, 2026	17.03	17.03	16.70	16.72	16.72	-2.11%	43,216
Sep 4, 2026	17.14	17.14	17.03	17.08	17.08	-0.47%	21,187
Sep 3, 2026	16.79	17.16	16.79	17.16	17.16	2.20%	45,314
Sep 2, 2026	16.42	16.79	16.42	16.79	16.79	2.82%	42,173
Sep 1, 2026	16.64	16.68	16.18	16.33	16.33	-2.22%	32,060
Aug 31, 2026	17.00	17.00	16.62	16.70	16.70	-1.50%	97,662
Aug 28, 2026	17.22	17.24	17.12	17.19	16.96	0.23%	32,265
Aug 27, 2026	17.32	17.32	17.03	17.15	16.92	-0.64%	27,634
Aug 26, 2026	17.36	17.36	17.21	17.26	17.02	0.70%	28,956
Aug 25, 2026	16.70	17.14	16.66	17.14	16.91	3.00%	40,976
Aug 24, 2026	16.52	16.72	16.42	16.64	16.41	-1.42%	36,953
Aug 21, 2026	16.44	16.94	16.44	16.88	16.65	2.80%	88,907
Aug 20, 2026	17.34	17.34	16.42	16.42	16.20	-5.47%	127,288
Aug 19, 2026	17.76	17.76	17.28	17.37	17.13	-1.64%	77,554
Aug 18, 2026	17.95	17.95	17.58	17.66	17.42	-2.05%	43,488
Aug 17, 2026	18.20	18.20	18.00	18.03	17.78	-0.88%	61,700
Aug 14, 2026	18.12	18.19	18.08	18.19	17.94	0.61%	30,484
Aug 13, 2026	18.04	18.13	18.04	18.08	17.83	0.33%	27,018
Aug 12, 2026	18.04	18.04	17.91	18.02	17.77	0.11%	38,273
Aug 11, 2026	18.05	18.06	17.97	18.00	17.75	-	42,341
Aug 10, 2026	18.09	18.09	17.90	18.00	17.75	-0.55%	29,833
Aug 7, 2026	18.25	18.25	18.02	18.10	17.85	-0.60%	41,979
Aug 6, 2026	18.33	18.33	18.14	18.21	17.96	-0.55%	37,264
Aug 5, 2026	18.40	18.41	18.30	18.31	18.06	-0.49%	31,942
Aug 4, 2026	18.45	18.47	18.34	18.40	18.15	0.33%	50,928
Jul 31, 2026	18.45	18.45	18.34	18.34	18.09	0.03%	47,495
Jul 30, 2026	18.46	18.57	18.45	18.57	18.08	1.92%	28,322
Jul 29, 2026	18.87	18.87	18.22	18.22	17.74	-3.34%	77,808
Jul 28, 2026	18.75	18.85	18.70	18.85	18.36	0.29%	46,210
Jul 27, 2026	18.80	18.85	18.73	18.80	18.30	0.51%	70,851
Jul 24, 2026	18.58	18.71	18.58	18.70	18.21	0.81%	26,192
Jul 23, 2026	18.70	18.70	18.43	18.55	18.06	-1.07%	26,346
Jul 22, 2026	18.67	18.77	18.67	18.75	18.26	0.70%	4,819
Jul 21, 2026	18.64	18.72	18.57	18.62	18.13	0.11%	10,222
Jul 20, 2026	18.87	18.95	18.54	18.60	18.11	-1.48%	54,658
Jul 17, 2026	18.84	18.91	18.76	18.88	18.39	-0.05%	37,987
Jul 16, 2026	18.87	18.94	18.81	18.89	18.40	0.32%	12,543
Jul 15, 2026	18.74	18.83	18.66	18.83	18.34	1.56%	15,742
Jul 14, 2026	18.34	18.54	18.34	18.54	18.06	1.15%	10,508
Jul 13, 2026	18.36	18.40	18.28	18.33	17.85	-0.22%	22,302