TSX:CMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	33.90	33.96	33.81	33.81	33.81	0.21%	1,600
Apr 16, 2025	33.88	33.88	33.74	33.74	33.74	-1.78%	14,300
Apr 15, 2025	34.12	34.40	34.12	34.35	34.35	0.88%	5,600
Apr 14, 2025	33.98	34.20	33.95	34.05	34.05	0.29%	7,200
Apr 11, 2025	33.76	34.00	33.60	33.95	33.95	-0.90%	4,800
Apr 10, 2025	35.16	35.16	34.26	34.26	34.26	-1.55%	4,019
Apr 9, 2025	34.92	34.92	34.80	34.80	34.80	4.35%	700
Apr 8, 2025	34.45	34.45	33.32	33.35	33.35	0.21%	4,845
Apr 7, 2025	33.48	33.48	32.95	33.28	33.28	1.03%	5,230
Apr 4, 2025	33.46	33.46	32.89	32.94	32.94	-2.40%	8,940
Apr 3, 2025	33.75	33.75	33.75	33.75	33.75	-2.74%	5,400
Apr 2, 2025	34.70	34.70	34.70	34.70	34.70	0.20%	766
Apr 1, 2025	34.55	34.72	34.55	34.63	34.63	0.26%	800
Mar 31, 2025	34.54	34.54	34.54	34.54	34.54	0.03%	-
Mar 28, 2025	34.69	34.69	34.48	34.53	34.53	-2.32%	11,439
Mar 27, 2025	35.35	35.36	35.29	35.35	35.35	-1.39%	5,000
Mar 26, 2025	35.85	35.85	35.85	35.85	35.85	-1.65%	100
Mar 25, 2025	36.45	36.45	36.45	36.45	36.45	0.28%	-
Mar 24, 2025	36.38	36.40	36.34	36.35	36.35	1.28%	7,100
Mar 21, 2025	35.85	35.89	35.85	35.89	35.89	-0.11%	328
Mar 20, 2025	35.93	35.96	35.92	35.93	35.93	-0.47%	1,100
Mar 19, 2025	35.96	36.22	35.96	36.10	36.10	2.15%	12,500
Mar 18, 2025	35.50	35.50	35.23	35.34	35.34	-1.64%	24,700
Mar 17, 2025	35.85	36.03	35.69	35.93	35.93	0.11%	22,742
Mar 14, 2025	35.89	35.89	35.89	35.89	35.89	1.84%	100
Mar 13, 2025	35.24	35.24	35.24	35.24	35.24	-1.12%	200
Mar 12, 2025	35.80	35.80	35.53	35.64	35.64	2.12%	36,800
Mar 11, 2025	35.08	35.12	34.89	34.90	34.90	1.31%	24,200
Mar 10, 2025	35.07	35.07	34.45	34.45	34.45	-3.45%	15,941
Mar 7, 2025	35.77	35.77	35.63	35.68	35.68	-0.34%	4,000
Mar 6, 2025	36.11	36.18	35.80	35.80	35.80	-2.45%	4,900
Mar 5, 2025	36.47	36.80	36.47	36.70	36.70	1.80%	1,908
Mar 4, 2025	36.05	36.05	36.05	36.05	36.05	-3.07%	314
Mar 3, 2025	37.19	37.19	37.19	37.19	37.19	-1.38%	300
Feb 28, 2025	37.42	37.71	37.17	37.71	37.71	1.29%	1,510
Feb 27, 2025	37.23	37.23	37.23	37.23	37.23	-1.48%	301
Feb 26, 2025	38.02	38.02	37.72	37.79	37.79	1.42%	6,400
Feb 25, 2025	37.13	37.26	37.13	37.26	37.26	-0.67%	300
Feb 24, 2025	37.97	37.97	37.51	37.51	37.51	-0.37%	201
Feb 21, 2025	37.72	37.73	37.60	37.65	37.65	-2.26%	16,400
Feb 20, 2025	38.68	38.68	38.52	38.52	38.52	-2.01%	401
Feb 19, 2025	39.19	39.31	39.03	39.31	39.31	-0.78%	740
Feb 18, 2025	39.41	39.62	39.40	39.62	39.62	1.10%	13,600
Feb 14, 2025	39.25	39.25	39.19	39.19	39.19	-0.36%	200
Feb 13, 2025	39.50	39.50	39.13	39.33	39.33	0.03%	9,440
Feb 12, 2025	39.22	39.32	39.22	39.32	39.32	-0.35%	27,800
Feb 11, 2025	39.50	39.50	39.46	39.46	39.46	-1.13%	900
Feb 10, 2025	39.94	39.94	39.87	39.91	39.91	1.60%	1,100
Feb 7, 2025	39.51	39.51	39.28	39.28	39.28	-0.58%	2,400
Feb 6, 2025	39.44	39.51	39.44	39.51	39.51	0.15%	6,901