TSX:CMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	39.93	40.11	39.87	40.11	40.11	1.39%	3,700
Jul 2, 2025	39.34	39.56	39.34	39.56	39.56	-1.54%	424
Jun 30, 2025	40.14	40.20	40.14	40.18	40.18	0.27%	700
Jun 27, 2025	40.11	40.30	39.87	40.07	40.07	0.58%	4,703
Jun 26, 2025	39.62	39.84	39.62	39.84	39.84	1.01%	1,125
Jun 25, 2025	39.39	39.44	39.39	39.44	39.44	0.15%	828
Jun 24, 2025	39.26	39.39	39.24	39.38	39.38	1.55%	2,638
Jun 23, 2025	38.74	38.78	38.70	38.78	38.69	0.73%	2,313
Jun 20, 2025	38.55	38.55	38.50	38.50	38.41	-0.57%	700
Jun 19, 2025	38.47	38.72	38.47	38.72	38.63	-0.72%	701
Jun 18, 2025	38.97	39.00	38.97	39.00	38.91	0.46%	6,500
Jun 17, 2025	38.80	38.82	38.80	38.82	38.73	1.01%	500
Jun 16, 2025	38.43	38.43	38.43	38.43	38.34	0.13%	-
Jun 13, 2025	38.32	38.68	38.32	38.38	38.29	-0.95%	1,800
Jun 12, 2025	38.72	38.75	38.70	38.75	38.66	0.41%	2,000
Jun 11, 2025	38.75	38.75	38.59	38.59	38.50	-0.18%	5,200
Jun 10, 2025	38.66	38.66	38.66	38.66	38.57	-	-
Jun 9, 2025	38.89	38.89	38.62	38.66	38.57	-0.49%	1,200
Jun 6, 2025	38.89	38.91	38.85	38.85	38.76	0.91%	2,318
Jun 5, 2025	38.61	38.67	38.50	38.50	38.41	0.05%	7,512
Jun 4, 2025	38.35	38.51	38.35	38.48	38.39	0.63%	1,100
Jun 3, 2025	38.24	38.24	38.24	38.24	38.15	0.47%	800
Jun 2, 2025	38.06	38.06	38.06	38.06	37.97	0.26%	100
May 30, 2025	37.96	37.96	37.96	37.96	37.87	-	-
May 29, 2025	37.91	37.96	37.91	37.96	37.87	-0.08%	500
May 28, 2025	37.90	37.99	37.90	37.99	37.90	0.21%	600
May 27, 2025	37.91	37.91	37.91	37.91	37.82	-	-
May 26, 2025	37.91	37.91	37.91	37.91	37.82	1.80%	421
May 23, 2025	37.24	37.24	37.24	37.24	37.16	-1.64%	400
May 22, 2025	37.86	37.86	37.86	37.86	37.77	1.01%	1,000
May 21, 2025	37.89	37.89	37.42	37.48	37.40	-0.77%	9,500
May 20, 2025	37.74	37.77	37.74	37.77	37.68	-0.13%	1,600
May 16, 2025	37.79	37.84	37.70	37.82	37.73	0.53%	6,527
May 15, 2025	37.64	37.72	37.62	37.62	37.54	0.19%	1,405
May 14, 2025	37.50	37.60	37.50	37.55	37.47	-	900
May 13, 2025	37.47	37.63	37.47	37.55	37.47	0.70%	1,600
May 12, 2025	36.98	37.29	36.97	37.29	37.21	2.98%	6,700
May 9, 2025	36.05	36.30	36.05	36.21	36.13	0.14%	800
May 8, 2025	36.16	36.17	36.16	36.16	36.08	0.39%	3,936
May 7, 2025	35.90	36.10	35.88	36.02	35.94	0.47%	3,932
May 6, 2025	36.02	36.02	35.85	35.85	35.77	-0.50%	2,400
May 5, 2025	35.99	36.07	35.99	36.03	35.95	-0.19%	1,107
May 2, 2025	35.96	36.10	35.96	36.10	36.02	0.98%	1,900
May 1, 2025	35.60	35.75	35.60	35.75	35.67	1.85%	300
Apr 30, 2025	35.10	35.10	35.10	35.10	35.02	-0.23%	100
Apr 29, 2025	35.00	35.21	35.00	35.18	35.10	1.03%	1,800
Apr 28, 2025	34.82	34.82	34.82	34.82	34.74	-0.71%	400
Apr 25, 2025	34.88	35.07	34.79	35.07	34.99	0.75%	2,200
Apr 24, 2025	34.53	34.81	34.53	34.81	34.73	1.52%	2,924
Apr 23, 2025	34.54	34.54	34.29	34.29	34.21	1.63%	922