TSX:CLSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.29	16.45	16.29	16.38	16.38	0.37%	31,558
Jun 9, 2026	16.37	16.40	16.24	16.32	16.32	0.18%	23,866
Jun 8, 2026	16.19	16.36	16.19	16.29	16.29	0.74%	20,085
Jun 5, 2026	16.31	16.31	16.16	16.17	16.17	-0.86%	25,022
Jun 4, 2026	16.13	16.36	16.11	16.31	16.31	1.12%	9,808
Jun 3, 2026	16.11	16.15	16.08	16.13	16.13	0.25%	8,957
Jun 2, 2026	16.00	16.09	16.00	16.09	16.09	1.00%	9,327
Jun 1, 2026	16.09	16.17	15.90	15.93	15.93	-1.30%	23,813
May 29, 2026	16.27	16.27	16.04	16.14	16.14	0.19%	22,014
May 28, 2026	16.45	16.45	16.28	16.29	16.11	-0.55%	25,515
May 27, 2026	16.38	16.45	16.37	16.38	16.20	-0.36%	12,946
May 26, 2026	16.55	16.55	16.43	16.44	16.26	-0.30%	6,414
May 25, 2026	16.37	16.51	16.37	16.49	16.31	1.17%	11,141
May 22, 2026	16.27	16.30	16.20	16.30	16.12	0.37%	2,611
May 21, 2026	16.09	16.24	16.06	16.24	16.06	1.44%	6,091
May 20, 2026	15.83	16.02	15.83	16.01	15.83	1.65%	3,684
May 19, 2026	15.74	15.81	15.72	15.75	15.58	0.38%	8,530
May 15, 2026	15.69	15.69	15.64	15.69	15.52	-	7,378
May 14, 2026	15.59	15.70	15.59	15.69	15.52	0.90%	8,017
May 13, 2026	15.51	15.62	15.51	15.55	15.38	0.19%	29,073
May 12, 2026	15.52	15.52	15.47	15.52	15.35	0.19%	8,536
May 11, 2026	15.44	15.50	15.44	15.49	15.32	0.32%	16,602
May 8, 2026	15.45	15.46	15.43	15.44	15.27	0.39%	4,768
May 7, 2026	15.35	15.43	15.34	15.38	15.21	-0.13%	10,044
May 6, 2026	15.30	15.48	15.30	15.40	15.23	0.52%	15,285
May 5, 2026	15.23	15.32	15.22	15.32	15.15	0.86%	5,044
May 4, 2026	15.35	15.35	15.19	15.19	15.02	-1.11%	19,963
May 1, 2026	15.40	15.41	15.35	15.36	15.19	-0.32%	21,044
Apr 30, 2026	15.32	15.41	15.27	15.41	15.24	1.52%	10,233
Apr 29, 2026	15.46	15.46	15.35	15.36	15.01	-0.13%	8,872
Apr 28, 2026	15.26	15.42	15.26	15.38	15.03	0.59%	6,832
Apr 27, 2026	15.28	15.29	15.28	15.29	14.94	0.20%	5,341
Apr 24, 2026	15.19	15.26	15.14	15.26	14.91	0.46%	1,409
Apr 23, 2026	15.17	15.19	15.11	15.19	14.85	0.46%	13,751
Apr 22, 2026	15.18	15.18	15.12	15.12	14.78	-	4,101
Apr 21, 2026	15.27	15.27	15.10	15.12	14.78	-0.66%	16,497
Apr 20, 2026	15.16	15.25	15.16	15.22	14.88	0.07%	27,078
Apr 17, 2026	15.14	15.21	15.14	15.21	14.87	1.74%	7,599
Apr 16, 2026	15.07	15.09	14.94	14.95	14.61	-0.47%	10,450
Apr 15, 2026	14.98	15.02	14.90	15.02	14.68	0.67%	10,417
Apr 14, 2026	14.80	14.92	14.72	14.92	14.58	1.15%	9,770
Apr 13, 2026	14.60	14.75	14.50	14.75	14.42	0.55%	20,507
Apr 10, 2026	14.47	14.67	14.47	14.67	14.34	2.37%	33,625
Apr 9, 2026	14.21	14.38	14.21	14.33	14.01	0.92%	12,297
Apr 8, 2026	14.25	14.25	14.16	14.20	13.88	2.60%	8,196
Apr 7, 2026	13.86	13.86	13.80	13.84	13.53	0.44%	7,046
Apr 6, 2026	13.75	13.84	13.74	13.78	13.47	0.58%	23,917
Apr 2, 2026	13.54	13.74	13.48	13.70	13.39	0.59%	3,994
Apr 1, 2026	13.61	13.67	13.56	13.62	13.31	0.74%	7,860
Mar 31, 2026	13.49	13.53	13.40	13.52	13.21	1.39%	8,235