TSX:CLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.04	18.13	18.04	18.08	18.08	0.33%	27,018
Aug 12, 2026	18.04	18.04	17.91	18.02	18.02	0.11%	38,273
Aug 11, 2026	18.05	18.06	17.97	18.00	18.00	-	42,341
Aug 10, 2026	18.09	18.09	17.90	18.00	18.00	-0.55%	29,833
Aug 7, 2026	18.25	18.25	18.02	18.10	18.10	-0.60%	41,979
Aug 6, 2026	18.33	18.33	18.14	18.21	18.21	-0.55%	37,264
Aug 5, 2026	18.40	18.41	18.30	18.31	18.31	-0.49%	31,942
Aug 4, 2026	18.45	18.47	18.34	18.40	18.40	0.33%	50,928
Jul 31, 2026	18.45	18.45	18.34	18.34	18.34	0.03%	47,495
Jul 30, 2026	18.46	18.57	18.45	18.57	18.34	1.92%	28,322
Jul 29, 2026	18.87	18.87	18.22	18.22	17.99	-3.34%	77,808
Jul 28, 2026	18.75	18.85	18.70	18.85	18.61	0.29%	46,210
Jul 27, 2026	18.80	18.85	18.73	18.80	18.56	0.51%	70,851
Jul 24, 2026	18.58	18.71	18.58	18.70	18.46	0.81%	26,192
Jul 23, 2026	18.70	18.70	18.43	18.55	18.32	-1.07%	26,346
Jul 22, 2026	18.67	18.77	18.67	18.75	18.51	0.70%	4,819
Jul 21, 2026	18.64	18.72	18.57	18.62	18.38	0.11%	10,222
Jul 20, 2026	18.87	18.95	18.54	18.60	18.36	-1.48%	54,658
Jul 17, 2026	18.84	18.91	18.76	18.88	18.64	-0.05%	37,987
Jul 16, 2026	18.87	18.94	18.81	18.89	18.65	0.32%	12,543
Jul 15, 2026	18.74	18.83	18.66	18.83	18.59	1.56%	15,742
Jul 14, 2026	18.34	18.54	18.34	18.54	18.31	1.15%	10,508
Jul 13, 2026	18.36	18.40	18.28	18.33	18.10	-0.22%	22,302
Jul 10, 2026	18.28	18.40	18.25	18.37	18.14	0.77%	17,020
Jul 9, 2026	18.06	18.23	18.04	18.23	18.00	1.22%	11,568
Jul 8, 2026	18.33	18.33	17.99	18.01	17.78	-1.69%	21,656
Jul 7, 2026	18.16	18.32	18.16	18.32	18.09	1.16%	26,405
Jul 6, 2026	18.00	18.12	18.00	18.11	17.88	0.84%	13,710
Jul 3, 2026	18.05	18.05	17.91	17.96	17.73	0.56%	4,559
Jul 2, 2026	17.89	17.91	17.77	17.86	17.63	-0.17%	30,994
Jun 30, 2026	18.02	18.02	17.87	17.89	17.66	-	11,116
Jun 29, 2026	18.11	18.14	17.98	18.07	17.66	0.06%	15,948
Jun 26, 2026	18.11	18.13	18.03	18.06	17.65	-0.11%	20,488
Jun 25, 2026	18.05	18.09	17.95	18.08	17.67	1.29%	18,777
Jun 24, 2026	17.84	17.94	17.81	17.85	17.45	0.06%	18,216
Jun 23, 2026	17.83	17.93	17.80	17.84	17.44	-0.22%	26,650
Jun 22, 2026	17.78	17.91	17.76	17.88	17.48	0.51%	23,548
Jun 19, 2026	17.72	17.84	17.62	17.79	17.39	0.79%	18,308
Jun 18, 2026	17.32	17.67	17.32	17.65	17.25	2.38%	23,085
Jun 17, 2026	17.04	17.30	17.04	17.24	16.85	1.17%	15,922
Jun 16, 2026	16.87	17.07	16.87	17.04	16.66	1.07%	9,117
Jun 15, 2026	16.80	16.90	16.80	16.86	16.48	0.99%	19,590
Jun 12, 2026	16.50	16.74	16.50	16.70	16.32	0.82%	15,315
Jun 11, 2026	16.44	16.56	16.44	16.56	16.19	1.10%	8,192
Jun 10, 2026	16.29	16.45	16.29	16.38	16.01	0.37%	31,558
Jun 9, 2026	16.37	16.40	16.24	16.32	15.95	0.18%	23,866
Jun 8, 2026	16.19	16.36	16.19	16.29	15.92	0.74%	20,085
Jun 5, 2026	16.31	16.31	16.16	16.17	15.81	-0.86%	25,022
Jun 4, 2026	16.13	16.36	16.11	16.31	15.94	1.12%	9,808
Jun 3, 2026	16.11	16.15	16.08	16.13	15.77	0.25%	8,957