TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	39.85	40.20	39.85	40.04	40.04	1.16%	9,176
Dec 18, 2025	39.59	39.69	39.58	39.58	39.58	1.54%	3,155
Dec 17, 2025	39.52	39.52	38.97	38.98	38.98	-1.57%	3,119
Dec 16, 2025	39.56	39.62	39.38	39.60	39.60	-0.20%	4,637
Dec 15, 2025	39.68	39.80	39.67	39.68	39.68	-0.05%	1,944
Dec 12, 2025	40.11	40.11	39.65	39.70	39.70	-2.05%	8,498
Dec 11, 2025	40.13	40.53	40.11	40.53	40.53	0.02%	1,257
Dec 10, 2025	40.36	40.52	40.22	40.52	40.52	0.30%	1,927
Dec 9, 2025	40.24	40.40	40.24	40.40	40.40	0.35%	739
Dec 8, 2025	40.33	40.33	40.18	40.26	40.26	0.49%	13,955
Dec 5, 2025	40.16	40.40	40.04	40.07	40.07	-0.56%	4,838
Dec 4, 2025	40.23	40.39	40.23	40.29	40.29	0.42%	9,426
Dec 3, 2025	40.22	40.22	39.85	40.12	40.12	0.02%	4,081
Dec 2, 2025	40.15	40.15	40.11	40.11	40.11	0.30%	656
Dec 1, 2025	40.06	40.08	39.95	39.99	39.99	-1.01%	4,927
Nov 28, 2025	40.45	40.57	40.16	40.40	40.40	0.75%	10,655
Nov 27, 2025	40.41	40.51	40.10	40.10	40.10	-0.50%	35,186
Nov 26, 2025	40.13	40.30	40.13	40.30	40.30	1.21%	2,316
Nov 25, 2025	39.64	39.83	39.64	39.82	39.82	0.61%	1,874
Nov 24, 2025	39.27	39.59	39.20	39.58	39.58	1.64%	5,996
Nov 21, 2025	38.67	38.94	38.57	38.94	38.94	0.18%	4,839
Nov 20, 2025	40.28	40.52	38.87	38.87	38.87	-2.43%	14,572
Nov 19, 2025	39.60	39.95	39.59	39.84	39.84	0.99%	4,869
Nov 18, 2025	39.57	39.60	39.07	39.45	39.45	-1.23%	11,249
Nov 17, 2025	40.34	40.34	39.87	39.94	39.94	-0.97%	9,775
Nov 14, 2025	39.98	40.59	39.98	40.33	40.33	-0.10%	8,429
Nov 13, 2025	41.00	41.00	40.37	40.37	40.37	-1.87%	5,835
Nov 12, 2025	41.41	41.41	41.14	41.14	41.14	0.46%	1,789
Nov 11, 2025	41.15	41.15	40.95	40.95	40.95	-0.49%	1,600
Nov 10, 2025	41.27	41.27	41.15	41.15	41.15	1.06%	486
Nov 7, 2025	40.43	40.75	40.19	40.72	40.72	-0.78%	4,303
Nov 6, 2025	41.09	41.22	41.04	41.04	41.04	-1.58%	2,094
Nov 5, 2025	41.57	41.79	41.47	41.70	41.70	0.39%	16,894
Nov 4, 2025	42.02	42.02	41.50	41.54	41.54	-1.80%	7,213
Nov 3, 2025	42.25	42.44	41.85	42.30	42.30	0.19%	11,857
Oct 31, 2025	42.68	42.68	42.10	42.22	42.22	0.55%	24,609
Oct 30, 2025	42.20	42.32	41.99	41.99	41.99	-0.92%	3,668
Oct 29, 2025	42.32	42.49	42.30	42.38	42.38	0.67%	7,928
Oct 28, 2025	42.12	42.23	42.00	42.10	42.10	0.10%	7,191
Oct 27, 2025	42.03	42.14	42.03	42.06	42.06	1.11%	5,644
Oct 24, 2025	41.50	41.90	41.50	41.60	41.60	1.27%	21,104
Oct 23, 2025	40.84	41.16	40.84	41.08	41.08	1.21%	5,249
Oct 22, 2025	40.96	41.10	40.26	40.59	40.59	-1.05%	16,498
Oct 21, 2025	41.16	41.16	41.00	41.02	41.02	-0.39%	3,031
Oct 20, 2025	41.37	41.37	41.16	41.18	41.18	0.78%	6,644
Oct 17, 2025	40.88	40.88	40.70	40.86	40.86	-0.51%	3,016
Oct 16, 2025	41.48	41.57	40.96	41.07	41.07	-0.48%	10,440
Oct 15, 2025	41.36	41.75	41.27	41.27	41.27	0.12%	4,839
Oct 14, 2025	40.75	41.42	40.75	41.22	41.22	1.78%	31,034
Oct 10, 2025	41.47	41.47	40.50	40.50	40.50	-3.18%	31,090