TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.85	45.23	44.60	44.96	44.96	1.77%	1,089
Jul 30, 2026	43.87	44.21	43.81	44.18	44.18	2.32%	10,615
Jul 29, 2026	44.03	44.03	43.18	43.18	43.18	-2.40%	10,846
Jul 28, 2026	44.00	44.29	43.70	44.24	44.24	-1.62%	15,183
Jul 27, 2026	45.91	45.91	44.57	44.97	44.97	-0.49%	9,531
Jul 24, 2026	45.89	45.89	45.13	45.19	45.19	-0.96%	1,500
Jul 23, 2026	45.50	45.81	45.50	45.63	45.63	-0.76%	3,581
Jul 22, 2026	46.05	46.05	45.93	45.98	45.98	-0.61%	2,888
Jul 21, 2026	45.93	46.31	45.93	46.26	46.26	2.50%	45,450
Jul 20, 2026	45.58	45.58	45.13	45.13	45.13	-0.33%	6,463
Jul 17, 2026	44.30	45.35	44.16	45.28	45.28	-0.77%	2,975
Jul 16, 2026	46.02	46.02	45.51	45.63	45.63	-2.02%	3,252
Jul 15, 2026	46.93	46.93	45.95	46.57	46.57	-0.47%	8,634
Jul 14, 2026	46.56	46.88	46.56	46.79	46.79	0.58%	1,822
Jul 13, 2026	46.87	46.95	46.50	46.52	46.52	-2.15%	3,621
Jul 10, 2026	47.47	47.54	47.07	47.54	47.54	-0.42%	6,709
Jul 9, 2026	47.96	47.97	47.70	47.74	47.74	1.17%	7,394
Jul 8, 2026	47.21	47.21	46.61	47.19	47.19	0.04%	13,624
Jul 7, 2026	47.82	47.82	46.68	47.17	47.17	-2.94%	91,257
Jul 6, 2026	48.94	49.02	48.60	48.60	48.60	0.41%	21,049
Jul 3, 2026	48.93	48.93	48.40	48.40	48.40	0.90%	1,048
Jul 2, 2026	49.29	49.36	47.54	47.97	47.97	-4.16%	44,797
Jun 30, 2026	49.80	50.27	49.79	50.05	50.05	1.50%	30,372
Jun 29, 2026	48.19	49.34	48.19	49.31	49.31	2.54%	16,308
Jun 26, 2026	48.25	48.61	48.09	48.09	48.09	-2.30%	3,431
Jun 25, 2026	49.78	49.78	48.63	49.22	49.22	1.07%	6,882
Jun 24, 2026	48.35	49.06	48.35	48.70	48.70	0.25%	13,377
Jun 23, 2026	48.71	48.98	47.99	48.58	48.58	-3.36%	8,307
Jun 22, 2026	50.20	50.27	49.86	50.27	50.27	0.06%	14,838
Jun 19, 2026	50.00	50.59	49.54	50.24	50.24	0.78%	6,939
Jun 18, 2026	49.66	49.88	49.65	49.85	49.85	2.28%	33,092
Jun 17, 2026	48.50	49.28	48.50	48.74	48.74	1.20%	15,545
Jun 16, 2026	48.56	48.64	48.16	48.16	48.16	-1.39%	10,673
Jun 15, 2026	48.58	48.96	48.51	48.84	48.84	2.63%	32,907
Jun 12, 2026	47.36	47.76	47.22	47.59	47.59	0.87%	61,749
Jun 11, 2026	46.18	47.29	46.18	47.18	47.18	3.83%	56,638
Jun 10, 2026	46.28	46.28	45.33	45.44	45.44	-2.32%	57,054
Jun 9, 2026	47.28	47.28	45.38	46.52	46.52	-0.51%	66,484
Jun 8, 2026	46.55	46.89	46.55	46.76	46.76	0.93%	1,322
Jun 5, 2026	47.50	47.50	46.17	46.33	46.33	-4.26%	79,027
Jun 4, 2026	47.71	48.47	47.38	48.39	48.39	-0.62%	7,773
Jun 3, 2026	48.60	48.96	48.43	48.69	48.69	0.12%	16,576
Jun 2, 2026	48.25	48.65	48.25	48.63	48.63	1.35%	9,089
Jun 1, 2026	47.45	48.06	47.44	47.98	47.98	1.35%	22,553
May 29, 2026	47.43	47.44	47.18	47.34	47.34	0.02%	11,841
May 28, 2026	47.54	47.60	47.10	47.33	47.33	0.13%	15,525
May 27, 2026	47.70	47.74	47.17	47.27	47.27	-0.27%	24,529
May 26, 2026	47.35	47.51	47.14	47.40	47.40	0.81%	14,385
May 25, 2026	47.35	47.58	47.02	47.02	47.02	0.99%	1,388
May 22, 2026	46.68	46.77	46.46	46.56	46.56	1.04%	12,125