Chipotle Mexican Grill, Inc. (TSX:CMGS)
Canada · Delayed Price · Currency is CAD 12.82
-0.88 (-6.42%)
At close: Mar 18, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.82% | 3,133 |
| Mar 16, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.85% | 3,197 |
| Mar 13, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 179 |
| Mar 12, 2026 | 13.03 | 13.03 | 12.89 | 12.96 | 12.96 | -2.11% | 14,659 |
| Mar 11, 2026 | 13.20 | 13.33 | 13.18 | 13.24 | 13.24 | -3.22% | 1,410 |
| Mar 10, 2026 | 13.70 | 13.70 | 13.67 | 13.68 | 13.68 | -0.29% | 413 |
| Mar 9, 2026 | 13.48 | 13.72 | 13.48 | 13.72 | 13.72 | -1.58% | 1,603 |
| Mar 6, 2026 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | -3.46% | 3,559 |
| Mar 5, 2026 | 14.41 | 14.44 | 14.41 | 14.44 | 14.44 | 0.63% | 1,280 |
| Mar 4, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.87% | 300 |
| Mar 3, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.79% | 386 |
| Mar 2, 2026 | 14.25 | 14.35 | 14.21 | 14.35 | 14.35 | -1.17% | 2,542 |
| Feb 27, 2026 | 14.26 | 14.52 | 14.26 | 14.52 | 14.52 | -2.68% | 3,126 |
| Feb 26, 2026 | 14.85 | 15.00 | 14.85 | 14.92 | 14.92 | 2.33% | 3,668 |
| Feb 25, 2026 | 14.48 | 14.58 | 14.48 | 14.58 | 14.58 | 1.96% | 1,024 |
| Feb 24, 2026 | 14.29 | 14.30 | 14.29 | 14.30 | 14.30 | -0.21% | 533 |
| Feb 23, 2026 | 14.52 | 14.52 | 14.33 | 14.33 | 14.33 | -2.65% | 4,620 |
| Feb 20, 2026 | 14.72 | 15.00 | 14.71 | 14.72 | 14.72 | -1.01% | 12,645 |
| Feb 19, 2026 | 14.97 | 14.97 | 14.87 | 14.87 | 14.87 | -2.04% | 8,588 |
| Feb 18, 2026 | 15.19 | 15.29 | 15.18 | 15.18 | 15.18 | 3.27% | 4,303 |
| Feb 17, 2026 | 14.71 | 14.71 | 14.70 | 14.70 | 14.70 | 1.66% | 1,334 |
| Feb 13, 2026 | 14.03 | 14.46 | 14.03 | 14.46 | 14.46 | 3.43% | 311 |
| Feb 12, 2026 | 14.69 | 14.69 | 13.98 | 13.98 | 13.98 | -4.25% | 17,524 |
| Feb 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.81% | 257 |
| Feb 10, 2026 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | 0.32% | 6,017 |
| Feb 9, 2026 | 15.21 | 15.45 | 15.21 | 15.45 | 15.45 | - | 5,140 |
| Feb 6, 2026 | 15.33 | 15.68 | 15.31 | 15.45 | 15.45 | -1.90% | 10,830 |
| Feb 5, 2026 | 15.77 | 15.79 | 15.75 | 15.75 | 15.75 | 0.70% | 14,198 |
| Feb 4, 2026 | 14.97 | 15.64 | 14.97 | 15.64 | 15.64 | 2.62% | 2,532 |
| Feb 3, 2026 | 15.00 | 15.28 | 15.00 | 15.24 | 15.24 | 0.53% | 4,787 |
| Feb 2, 2026 | 15.12 | 15.16 | 15.12 | 15.16 | 15.16 | -0.52% | 2,456 |
| Jan 30, 2026 | 15.30 | 15.30 | 15.16 | 15.24 | 15.24 | -0.65% | 3,319 |
| Jan 29, 2026 | 15.31 | 15.34 | 15.31 | 15.34 | 15.34 | 0.13% | 588 |
| Jan 28, 2026 | 15.68 | 15.68 | 15.32 | 15.32 | 15.32 | -0.84% | 1,845 |
| Jan 27, 2026 | 15.46 | 15.46 | 15.45 | 15.45 | 15.45 | -1.28% | 2,003 |
| Jan 26, 2026 | 15.92 | 15.92 | 15.59 | 15.65 | 15.65 | -3.28% | 3,445 |
| Jan 23, 2026 | 15.98 | 16.18 | 15.98 | 16.18 | 16.18 | 1.31% | 1,150 |
| Jan 22, 2026 | 16.05 | 16.12 | 15.93 | 15.97 | 15.97 | -0.37% | 5,650 |
| Jan 21, 2026 | 15.35 | 16.18 | 15.35 | 16.03 | 16.03 | 4.36% | 4,179 |
| Jan 20, 2026 | 15.41 | 15.59 | 15.36 | 15.36 | 15.36 | 0.39% | 7,880 |
| Jan 19, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -2.98% | 805 |
| Jan 16, 2026 | 15.80 | 15.80 | 15.77 | 15.77 | 15.77 | -0.44% | 308 |
| Jan 15, 2026 | 16.01 | 16.01 | 15.84 | 15.84 | 15.84 | -0.06% | 2,085 |
| Jan 14, 2026 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | 3.53% | 371 |
| Jan 13, 2026 | 15.61 | 15.61 | 15.31 | 15.31 | 15.31 | -3.28% | 1,607 |
| Jan 12, 2026 | 15.54 | 15.83 | 15.54 | 15.83 | 15.83 | 0.51% | 4,736 |
| Jan 9, 2026 | 15.47 | 15.75 | 15.47 | 15.75 | 15.75 | 2.61% | 460 |
| Jan 8, 2026 | 15.50 | 15.61 | 15.35 | 15.35 | 15.35 | -0.52% | 807 |
| Jan 7, 2026 | 15.20 | 15.43 | 15.20 | 15.43 | 15.43 | 1.58% | 2,931 |
| Jan 6, 2026 | 15.12 | 15.30 | 15.10 | 15.19 | 15.19 | 0.60% | 26,899 |