TSX:CMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.98	37.29	36.97	37.29	37.29	2.98%	6,650
May 9, 2025	36.05	36.30	36.05	36.21	36.21	0.14%	800
May 8, 2025	36.16	36.17	36.16	36.16	36.16	0.39%	3,936
May 7, 2025	35.90	36.10	35.88	36.02	36.02	0.47%	3,932
May 6, 2025	36.02	36.02	35.85	35.85	35.85	-0.50%	2,400
May 5, 2025	35.99	36.07	35.99	36.03	36.03	-0.19%	1,107
May 2, 2025	35.96	36.10	35.96	36.10	36.10	0.98%	1,900
May 1, 2025	35.60	35.75	35.60	35.75	35.75	1.85%	300
Apr 30, 2025	35.10	35.10	35.10	35.10	35.10	-0.23%	100
Apr 29, 2025	35.00	35.21	35.00	35.18	35.18	1.03%	1,800
Apr 28, 2025	34.82	34.82	34.82	34.82	34.82	-0.71%	400
Apr 25, 2025	34.88	35.07	34.79	35.07	35.07	0.75%	2,200
Apr 24, 2025	34.53	34.81	34.53	34.81	34.81	1.52%	2,924
Apr 23, 2025	34.54	34.54	34.29	34.29	34.29	1.63%	922
Apr 22, 2025	33.75	33.85	33.74	33.74	33.74	1.75%	412
Apr 21, 2025	33.25	33.25	33.05	33.16	33.16	-1.92%	2,405
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