TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	39.45	39.45	39.36	39.36	-	-1.01%	6,300
Mar 11, 2026	39.88	39.95	39.69	39.76	39.76	0.24%	5,164
Mar 10, 2026	39.74	40.07	39.62	39.67	39.67	0.77%	10,079
Mar 9, 2026	38.05	39.36	38.05	39.36	39.36	1.13%	60,020
Mar 6, 2026	39.19	39.28	38.81	38.92	38.92	-2.04%	19,774
Mar 5, 2026	40.00	40.02	39.49	39.73	39.73	-1.37%	18,777
Mar 4, 2026	40.34	40.38	40.10	40.28	40.28	0.83%	1,690
Mar 3, 2026	40.00	40.05	39.37	39.95	39.95	-2.23%	31,171
Mar 2, 2026	40.16	41.13	40.16	40.86	40.86	0.12%	34,255
Feb 27, 2026	40.79	40.85	40.64	40.81	40.81	-0.71%	4,899
Feb 26, 2026	41.47	41.47	40.76	41.10	41.10	-1.43%	14,683
Feb 25, 2026	41.82	41.82	41.55	41.70	41.70	0.79%	6,047
Feb 24, 2026	40.76	41.38	40.76	41.37	41.37	1.10%	8,245
Feb 23, 2026	41.20	41.20	40.84	40.92	40.92	-0.61%	3,285
Feb 20, 2026	40.97	41.30	40.87	41.17	41.17	0.83%	15,639
Feb 19, 2026	40.68	40.83	40.68	40.83	40.83	-0.02%	7,873
Feb 18, 2026	40.93	41.03	40.84	40.84	40.84	0.74%	27,769
Feb 17, 2026	40.10	40.54	40.10	40.54	40.54	1.27%	783
Feb 13, 2026	39.67	40.20	39.67	40.03	40.03	0.10%	3,197
Feb 12, 2026	40.49	40.51	39.98	39.99	39.99	-0.72%	3,205
Feb 11, 2026	40.20	40.29	40.05	40.28	40.28	0.50%	11,797
Feb 10, 2026	40.13	40.18	40.00	40.08	40.08	-0.12%	2,443
Feb 9, 2026	39.79	40.28	39.79	40.13	40.13	0.55%	16,265
Feb 6, 2026	39.34	39.92	39.34	39.91	39.91	2.49%	4,940
Feb 5, 2026	39.20	39.22	38.76	38.94	38.94	-1.29%	20,116
Feb 4, 2026	39.69	39.75	39.00	39.45	39.45	-0.58%	27,006
Feb 3, 2026	40.10	40.10	39.68	39.68	39.68	-1.39%	1,198
Feb 2, 2026	40.08	40.43	40.08	40.24	40.24	0.70%	9,872
Jan 30, 2026	40.07	40.07	39.79	39.96	39.96	-0.67%	5,893
Jan 29, 2026	40.30	40.57	39.51	40.23	40.23	-0.10%	49,723
Jan 28, 2026	40.52	40.52	40.21	40.27	40.27	-0.47%	10,806
Jan 27, 2026	40.42	40.54	40.41	40.46	40.46	0.30%	11,773
Jan 26, 2026	40.26	40.39	40.26	40.34	40.34	0.36%	14,515
Jan 23, 2026	40.26	40.37	40.15	40.20	40.20	-0.26%	6,633
Jan 22, 2026	40.60	40.60	40.23	40.30	40.30	-0.74%	6,558
Jan 21, 2026	40.61	40.63	40.15	40.60	40.60	0.25%	5,835
Jan 20, 2026	40.50	40.69	40.50	40.50	40.50	-1.12%	4,352
Jan 19, 2026	40.93	40.97	40.93	40.96	40.96	-0.97%	8,931
Jan 16, 2026	41.68	41.68	41.24	41.36	41.36	0.30%	4,231
Jan 15, 2026	41.46	41.47	41.22	41.24	41.24	0.75%	18,905
Jan 14, 2026	40.74	40.96	40.74	40.93	40.93	-1.11%	1,177
Jan 13, 2026	41.67	41.67	41.38	41.39	41.39	-0.28%	2,265
Jan 12, 2026	41.42	41.51	41.40	41.51	41.51	-0.06%	9,078
Jan 9, 2026	41.46	41.54	41.40	41.53	41.53	1.27%	11,764
Jan 8, 2026	41.06	41.06	41.01	41.01	41.01	-0.94%	835
Jan 7, 2026	41.45	41.47	41.40	41.40	41.40	0.10%	1,637
Jan 6, 2026	41.09	41.36	41.08	41.36	41.36	1.45%	8,385
Jan 5, 2026	41.15	41.15	40.77	40.77	40.77	0.94%	737
Jan 2, 2026	40.52	40.52	40.33	40.39	40.39	0.57%	6,602
Dec 31, 2025	40.14	40.16	40.14	40.16	40.16	-	8,650