TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	45.90	45.90	45.33	45.33	-	-1.76%	6,400
May 11, 2026	45.76	46.24	45.76	46.14	46.14	1.01%	48,668
May 8, 2026	45.75	45.77	45.57	45.68	45.68	1.17%	4,975
May 7, 2026	45.44	45.54	44.87	45.15	45.15	-2.18%	19,031
May 6, 2026	45.65	46.16	45.65	46.16	46.16	2.43%	7,467
May 5, 2026	44.90	45.10	44.72	45.06	45.06	2.69%	14,524
May 4, 2026	44.10	44.15	43.85	43.88	43.88	0.11%	8,885
May 1, 2026	43.47	44.15	43.47	43.83	43.83	0.30%	19,113
Apr 30, 2026	43.43	43.70	43.18	43.70	43.70	2.06%	37,378
Apr 29, 2026	43.03	43.03	42.54	42.82	42.82	-0.12%	12,108
Apr 28, 2026	42.79	42.87	42.43	42.87	42.87	-1.40%	25,127
Apr 27, 2026	43.60	43.63	43.14	43.48	43.48	-0.64%	16,185
Apr 24, 2026	43.30	43.81	43.30	43.76	43.76	1.18%	34,994
Apr 23, 2026	43.38	43.45	42.83	43.25	43.25	1.22%	49,575
Apr 22, 2026	42.88	42.88	42.39	42.73	42.73	1.18%	3,556
Apr 21, 2026	42.86	42.86	42.15	42.23	42.23	-0.92%	13,013
Apr 20, 2026	42.59	42.63	42.55	42.62	42.62	-0.54%	5,846
Apr 17, 2026	42.71	42.91	42.69	42.85	42.85	1.11%	56,496
Apr 16, 2026	42.42	42.51	42.24	42.38	42.38	0.07%	21,662
Apr 15, 2026	42.69	42.69	42.26	42.35	42.35	-0.75%	4,212
Apr 14, 2026	42.50	42.73	42.50	42.67	42.67	0.78%	2,012
Apr 13, 2026	41.79	42.34	41.79	42.34	42.34	0.43%	5,215
Apr 10, 2026	42.00	42.27	42.00	42.16	42.16	1.10%	3,044
Apr 9, 2026	41.55	41.81	41.38	41.70	41.70	0.48%	7,084
Apr 8, 2026	41.76	41.76	41.25	41.50	41.50	3.41%	11,987
Apr 7, 2026	39.70	40.17	39.70	40.13	40.13	0.05%	6,021
Apr 6, 2026	40.11	40.14	39.94	40.11	40.11	0.20%	11,365
Apr 2, 2026	40.03	40.27	40.03	40.03	40.03	-0.10%	9,514
Apr 1, 2026	39.69	40.29	39.69	40.07	40.07	1.62%	29,892
Mar 31, 2026	38.87	39.48	38.65	39.43	39.43	3.55%	12,995
Mar 30, 2026	38.81	38.81	37.94	38.08	38.08	-0.83%	14,205
Mar 27, 2026	38.80	38.80	38.36	38.40	38.40	-1.23%	13,838
Mar 26, 2026	39.37	39.37	38.84	38.88	38.88	-2.70%	82,427
Mar 25, 2026	39.92	40.03	39.84	39.96	39.96	1.37%	8,769
Mar 24, 2026	39.17	39.46	39.17	39.42	39.42	-0.20%	10,787
Mar 23, 2026	39.22	39.82	39.22	39.50	39.50	1.96%	30,681
Mar 20, 2026	39.35	39.37	38.44	38.74	38.74	-1.90%	18,997
Mar 19, 2026	39.29	39.57	38.80	39.49	39.49	-0.30%	34,414
Mar 18, 2026	40.00	40.00	39.57	39.61	39.61	-0.63%	30,399
Mar 17, 2026	39.92	39.92	39.77	39.86	39.86	0.10%	14,335
Mar 16, 2026	39.77	39.92	39.68	39.82	39.82	1.37%	53,320
Mar 13, 2026	39.80	39.80	39.28	39.28	39.28	-0.23%	18,372
Mar 12, 2026	39.45	39.45	39.22	39.37	39.37	-0.98%	16,943
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