TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	41.49	41.49	41.17	41.32	41.32	0.81%	3,813
Oct 3, 2025	41.31	41.31	40.99	40.99	40.99	-0.07%	3,200
Oct 2, 2025	41.12	41.12	40.90	41.02	41.02	0.84%	1,100
Oct 1, 2025	40.59	40.70	40.59	40.68	40.68	0.79%	2,600
Sep 30, 2025	40.21	40.36	40.21	40.36	40.36	0.40%	1,800
Sep 29, 2025	40.18	40.20	40.18	40.20	40.20	0.60%	1,500
Sep 26, 2025	40.07	40.14	39.88	39.96	39.96	0.05%	7,300
Sep 25, 2025	39.90	40.05	39.60	39.94	39.94	-0.55%	5,100
Sep 24, 2025	40.50	40.61	40.13	40.16	40.16	-0.45%	8,800
Sep 23, 2025	40.83	40.83	40.27	40.34	40.34	-0.93%	6,400
Sep 22, 2025	40.26	40.75	40.26	40.72	40.72	1.32%	9,600
Sep 19, 2025	40.28	40.30	40.00	40.19	40.19	0.32%	223,100
Sep 18, 2025	39.90	40.19	39.90	40.06	40.06	0.96%	32,600
Sep 17, 2025	39.61	39.72	39.56	39.68	39.68	-0.45%	2,600
Sep 16, 2025	39.86	39.86	39.86	39.86	39.86	-0.28%	1,600
Sep 15, 2025	40.07	40.07	39.97	39.97	39.97	0.53%	1,600
Sep 12, 2025	39.79	39.79	39.76	39.76	39.76	-0.14%	1,600
Sep 11, 2025	40.13	40.13	39.80	39.82	39.82	0.04%	3,200
Sep 10, 2025	39.70	39.90	39.64	39.80	39.80	1.92%	21,400
Sep 9, 2025	38.80	39.05	38.79	39.05	39.05	0.46%	2,300
Sep 8, 2025	38.84	38.89	38.82	38.87	38.87	0.73%	5,700
Sep 5, 2025	38.30	38.59	38.30	38.59	38.59	0.23%	400
Sep 4, 2025	38.45	38.50	38.45	38.50	38.50	0.84%	1,000
Sep 3, 2025	38.19	38.19	38.18	38.18	38.18	0.37%	1,700
Sep 2, 2025	37.89	38.04	37.70	38.04	38.04	-0.30%	6,100
Aug 29, 2025	38.18	38.18	38.16	38.16	38.16	-1.38%	300
Aug 28, 2025	38.63	38.69	38.60	38.69	38.69	0.10%	31,100
Aug 27, 2025	38.65	38.65	38.65	38.65	38.65	-0.23%	100
Aug 26, 2025	38.54	38.74	38.54	38.74	38.74	0.26%	3,900
Aug 25, 2025	38.35	38.65	38.35	38.64	38.64	0.08%	1,100
Aug 22, 2025	38.70	38.70	38.57	38.61	38.61	0.78%	14,200
Aug 21, 2025	38.39	38.41	38.31	38.31	38.31	-	2,300
Aug 20, 2025	37.95	38.31	37.89	38.31	38.31	-1.01%	4,700
Aug 19, 2025	38.70	38.70	38.70	38.70	38.70	-0.36%	2,400
Aug 18, 2025	38.89	38.89	38.70	38.84	38.84	0.23%	4,500
Aug 15, 2025	38.82	38.82	38.75	38.75	38.75	-0.15%	2,600
Aug 14, 2025	38.84	38.84	38.80	38.81	38.81	0.31%	3,300
Aug 13, 2025	39.07	39.07	38.59	38.69	38.69	-0.49%	800
Aug 12, 2025	38.75	38.89	38.62	38.88	38.88	1.20%	8,500
Aug 11, 2025	38.57	38.57	38.42	38.42	38.42	0.26%	2,900
Aug 8, 2025	38.47	38.51	38.23	38.32	38.32	0.34%	4,100
Aug 7, 2025	38.74	38.74	38.07	38.19	38.19	-0.70%	3,800
Aug 6, 2025	38.21	38.46	38.21	38.46	38.46	0.03%	1,800
Aug 5, 2025	38.44	38.45	38.44	38.45	38.45	1.37%	200
Aug 1, 2025	37.61	38.03	37.54	37.93	37.93	-2.01%	6,300
Jul 31, 2025	39.20	39.20	38.71	38.71	38.71	0.08%	1,500
Jul 30, 2025	38.68	38.68	38.68	38.68	38.68	0.78%	800
Jul 29, 2025	38.52	38.53	38.38	38.38	38.38	-0.26%	2,200
Jul 28, 2025	38.41	38.48	38.41	38.48	38.48	0.42%	5,500
Jul 25, 2025	37.87	38.33	37.87	38.32	38.32	1.03%	3,500