TSX:CLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	15.59	15.70	15.59	15.69	15.69	0.90%	8,017
May 13, 2026	15.51	15.62	15.51	15.55	15.55	0.19%	29,100
May 12, 2026	15.52	15.52	15.47	15.52	15.52	0.19%	8,500
May 11, 2026	15.44	15.50	15.44	15.49	15.49	0.32%	16,600
May 8, 2026	15.45	15.46	15.43	15.44	15.44	0.39%	4,800
May 7, 2026	15.35	15.43	15.34	15.38	15.38	-0.13%	10,000
May 6, 2026	15.30	15.48	15.30	15.40	15.40	0.52%	15,300
May 5, 2026	15.23	15.32	15.22	15.32	15.32	0.86%	5,000
May 4, 2026	15.35	15.35	15.19	15.19	15.19	-1.11%	20,000
May 1, 2026	15.40	15.41	15.35	15.36	15.36	-0.32%	21,000
Apr 30, 2026	15.32	15.41	15.27	15.41	15.41	0.33%	10,200
Apr 29, 2026	15.46	15.46	15.35	15.36	15.18	-0.13%	8,900
Apr 28, 2026	15.26	15.42	15.26	15.38	15.20	0.59%	6,800
Apr 27, 2026	15.28	15.29	15.28	15.29	15.11	0.20%	5,300
Apr 24, 2026	15.19	15.26	15.14	15.26	15.08	0.46%	1,400
Apr 23, 2026	15.17	15.19	15.11	15.19	15.01	0.46%	13,800
Apr 22, 2026	15.18	15.18	15.12	15.12	14.94	-	4,100
Apr 21, 2026	15.27	15.27	15.10	15.12	14.94	-0.66%	16,500
Apr 20, 2026	15.16	15.25	15.16	15.22	15.04	0.07%	27,100
Apr 17, 2026	15.14	15.21	15.14	15.21	15.03	1.74%	7,600
Apr 16, 2026	15.07	15.09	14.94	14.95	14.78	-0.47%	10,500
Apr 15, 2026	14.98	15.02	14.90	15.02	14.84	0.67%	10,400
Apr 14, 2026	14.80	14.92	14.72	14.92	14.75	1.15%	9,800
Apr 13, 2026	14.60	14.75	14.50	14.75	14.58	0.55%	20,500
Apr 10, 2026	14.47	14.67	14.47	14.67	14.50	2.37%	33,600
Apr 9, 2026	14.21	14.38	14.21	14.33	14.16	0.92%	12,300
Apr 8, 2026	14.25	14.25	14.16	14.20	14.03	2.60%	8,200
Apr 7, 2026	13.86	13.86	13.80	13.84	13.68	0.44%	7,000
Apr 6, 2026	13.75	13.84	13.74	13.78	13.62	0.58%	23,900
Apr 2, 2026	13.54	13.74	13.48	13.70	13.54	0.59%	4,000
Apr 1, 2026	13.61	13.67	13.56	13.62	13.46	0.74%	7,900
Mar 31, 2026	13.49	13.53	13.40	13.52	13.36	0.04%	8,200
Mar 30, 2026	13.66	13.67	13.49	13.52	13.18	0.04%	33,500
Mar 27, 2026	13.62	13.64	13.51	13.51	13.17	-1.17%	8,300
Mar 26, 2026	13.82	13.82	13.67	13.67	13.33	-1.44%	9,800
Mar 25, 2026	13.78	13.87	13.77	13.87	13.53	1.39%	7,400
Mar 24, 2026	13.58	13.68	13.53	13.68	13.34	0.59%	5,800
Mar 23, 2026	13.34	13.61	13.34	13.60	13.26	3.03%	7,300
Mar 20, 2026	13.41	13.42	13.20	13.20	12.87	-1.93%	17,800
Mar 19, 2026	13.60	13.60	13.40	13.46	13.13	-1.68%	16,100
Mar 18, 2026	13.71	13.72	13.63	13.69	13.35	-0.07%	7,400
Mar 17, 2026	13.71	13.88	13.70	13.70	13.36	0.59%	4,400
Mar 16, 2026	13.42	13.65	13.42	13.62	13.28	2.02%	12,900
Mar 13, 2026	13.43	13.49	13.35	13.35	13.02	0.07%	4,500
Mar 12, 2026	13.73	13.85	13.34	13.34	13.01	-2.63%	12,200
Mar 11, 2026	13.79	13.87	13.70	13.70	13.36	-0.36%	9,100
Mar 10, 2026	13.30	13.88	13.30	13.75	13.41	4.01%	8,600
Mar 9, 2026	13.65	13.65	12.69	13.22	12.89	-2.72%	30,800
Mar 6, 2026	14.09	14.10	13.59	13.59	13.25	-4.43%	33,800
Mar 5, 2026	14.37	14.40	14.20	14.22	13.87	-1.28%	14,800