TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	34.56	34.57	34.54	34.57	-	0.46%	808
May 21, 2025	34.72	34.72	34.26	34.41	-	-0.84%	10,400
May 20, 2025	34.93	34.93	34.68	34.70	-	-0.09%	5,900
May 16, 2025	34.73	34.73	34.73	34.73	-	0.64%	200
May 15, 2025	34.60	34.60	34.51	34.51	-	0.15%	700
May 14, 2025	34.44	34.46	34.44	34.46	-	0.38%	2,100
May 13, 2025	34.24	34.48	34.24	34.33	-	1.81%	10,300
May 12, 2025	33.54	33.75	33.54	33.72	-	2.00%	1,800
May 9, 2025	33.37	33.37	32.93	33.06	-	0.09%	4,100
May 8, 2025	33.26	33.35	33.03	33.03	-	0.99%	25,700
May 7, 2025	32.56	32.71	32.56	32.71	-	1.07%	6,200
May 6, 2025	32.47	32.47	32.33	32.36	-	-1.07%	2,200
May 5, 2025	32.73	32.77	32.71	32.71	-	0.21%	3,200
May 2, 2025	32.35	32.64	32.35	32.64	-	1.59%	68,700
May 1, 2025	32.03	32.13	32.02	32.13	-	2.65%	3,800
Apr 30, 2025	30.94	31.30	30.94	31.30	-	-0.19%	600
Apr 29, 2025	31.41	31.44	31.36	31.36	-	0.35%	3,900
Apr 28, 2025	31.56	31.56	31.12	31.25	-	-0.16%	2,100
Apr 25, 2025	30.94	31.30	30.94	31.30	-	1.16%	1,400
Apr 24, 2025	30.47	31.00	30.47	30.94	-	2.65%	6,600
Apr 23, 2025	30.42	30.51	30.14	30.14	-	2.17%	4,500
Apr 22, 2025	29.52	29.65	29.48	29.50	-	1.94%	1,900
Apr 21, 2025	29.12	29.12	28.83	28.94	-	-2.26%	6,200
Apr 17, 2025	29.75	29.76	29.61	29.61	-	0.30%	1,800
Apr 16, 2025	29.97	29.97	29.29	29.52	-	-2.54%	7,300
Apr 15, 2025	30.32	30.35	30.29	30.29	-	1.30%	3,000
Apr 14, 2025	30.07	30.25	29.69	29.90	-	0.61%	35,100
Apr 11, 2025	29.17	29.84	29.17	29.72	-	1.36%	5,500
Apr 10, 2025	29.65	29.67	28.92	29.32	-	-3.58%	5,100
Apr 9, 2025	27.85	30.41	27.85	30.41	-	7.76%	16,900
Apr 8, 2025	29.15	29.15	28.10	28.22	-	-0.32%	2,800
Apr 7, 2025	27.33	28.47	27.30	28.31	-	0.39%	11,500
Apr 4, 2025	28.75	28.75	27.99	28.20	-	-5.08%	15,900
Apr 3, 2025	30.15	30.15	29.71	29.71	-	-4.81%	4,000
Apr 2, 2025	31.21	31.21	31.21	31.21	-	0.19%	300
Apr 1, 2025	31.18	31.18	31.00	31.15	-	0.58%	1,800
Mar 31, 2025	30.59	30.97	30.59	30.97	-	-0.26%	2,200
Mar 28, 2025	31.67	31.67	31.00	31.05	-	-2.54%	1,900
Mar 27, 2025	32.01	32.01	31.75	31.86	-	-0.44%	5,500
Mar 26, 2025	32.32	32.32	32.00	32.00	-	-2.44%	1,800
Mar 25, 2025	32.82	32.87	32.80	32.80	-	-0.24%	1,500
Mar 24, 2025	32.85	32.90	32.75	32.88	-	2.11%	13,500
Mar 21, 2025	32.13	32.25	32.13	32.20	-	-0.40%	1,900
Mar 20, 2025	32.48	32.69	32.33	32.33	-	-0.31%	16,000
Mar 19, 2025	32.13	32.52	32.13	32.43	-	1.95%	19,800
Mar 18, 2025	31.75	31.81	31.75	31.81	-	-1.76%	700
Mar 17, 2025	32.17	32.42	32.17	32.38	-	0.72%	1,700
Mar 14, 2025	32.00	32.15	31.94	32.15	-	2.26%	1,900
Mar 13, 2025	31.59	31.59	31.44	31.44	-	-1.81%	500
Mar 12, 2025	32.13	32.17	31.88	32.02	-	1.55%	22,800