Chipotle Mexican Grill, Inc. (TSX:CMGS)
Canada · Delayed Price · Currency is CAD 15.31
-0.52 (-3.28%)
At close: Jan 13, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 14.78 | 15.19 | 14.78 | 15.10 | 15.10 | 2.72% | 10,081 |
| Jan 2, 2026 | 14.58 | 14.70 | 14.56 | 14.70 | 14.70 | 0.34% | 6,979 |
| Dec 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.61% | 600 |
| Dec 29, 2025 | 14.83 | 14.83 | 14.67 | 14.74 | 14.74 | 0.41% | 4,445 |
| Dec 23, 2025 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | -1.61% | 5,596 |
| Dec 22, 2025 | 14.86 | 15.03 | 14.86 | 14.92 | 14.92 | 0.61% | 2,938 |
| Dec 19, 2025 | 14.61 | 15.01 | 14.61 | 14.83 | 14.83 | 1.92% | 2,031 |
| Dec 17, 2025 | 14.48 | 14.75 | 14.48 | 14.55 | 14.55 | 3.34% | 6,405 |
| Dec 16, 2025 | 14.28 | 14.29 | 14.00 | 14.08 | 14.08 | -0.71% | 23,427 |
| Dec 15, 2025 | 14.21 | 14.21 | 14.11 | 14.18 | 14.18 | -0.21% | 6,917 |
| Dec 12, 2025 | 13.80 | 14.29 | 13.80 | 14.21 | 14.21 | 3.57% | 7,610 |
| Dec 11, 2025 | 13.65 | 13.75 | 13.65 | 13.72 | 13.72 | 3.00% | 2,231 |
| Dec 10, 2025 | 13.34 | 13.34 | 13.32 | 13.32 | 13.32 | 0.15% | 402 |
| Dec 9, 2025 | 13.37 | 13.37 | 13.30 | 13.30 | 13.30 | 0.08% | 757 |
| Dec 8, 2025 | 13.25 | 13.29 | 13.25 | 13.29 | 13.29 | -0.52% | 2,163 |
| Dec 5, 2025 | 13.40 | 13.40 | 13.28 | 13.36 | 13.36 | -0.67% | 3,083 |
| Dec 4, 2025 | 13.41 | 13.45 | 13.41 | 13.45 | 13.45 | 0.60% | 3,330 |
| Dec 3, 2025 | 13.50 | 13.57 | 13.37 | 13.37 | 13.37 | -0.89% | 2,232 |
| Dec 2, 2025 | 13.36 | 13.54 | 13.34 | 13.49 | 13.49 | -0.44% | 1,612 |
| Dec 1, 2025 | 13.43 | 13.81 | 13.43 | 13.55 | 13.55 | -0.51% | 3,267 |
| Nov 28, 2025 | 13.50 | 13.62 | 13.49 | 13.62 | 13.62 | 0.07% | 1,114 |
| Nov 27, 2025 | 13.60 | 13.61 | 13.26 | 13.61 | 13.61 | 1.42% | 1,105 |
| Nov 26, 2025 | 13.14 | 13.45 | 13.14 | 13.42 | 13.42 | 1.98% | 2,203 |
| Nov 25, 2025 | 12.50 | 13.17 | 12.50 | 13.16 | 13.16 | 7.08% | 18,630 |
| Nov 24, 2025 | 12.51 | 12.51 | 12.29 | 12.29 | 12.29 | -1.36% | 3,000 |
| Nov 21, 2025 | 12.23 | 12.61 | 12.18 | 12.46 | 12.46 | 3.49% | 7,058 |
| Nov 20, 2025 | 12.27 | 12.50 | 12.04 | 12.04 | 12.04 | -1.63% | 4,702 |
| Nov 19, 2025 | 12.23 | 12.32 | 12.20 | 12.24 | 12.24 | 0.82% | 13,842 |
| Nov 18, 2025 | 11.93 | 12.22 | 11.93 | 12.14 | 12.14 | 0.91% | 3,845 |
| Nov 17, 2025 | 12.38 | 12.38 | 11.99 | 12.03 | 12.03 | -3.30% | 5,106 |
| Nov 14, 2025 | 12.28 | 12.52 | 12.28 | 12.44 | 12.44 | 0.65% | 20,742 |
| Nov 13, 2025 | 12.39 | 12.55 | 12.36 | 12.36 | 12.36 | -0.16% | 13,881 |
| Nov 12, 2025 | 11.82 | 12.38 | 11.82 | 12.38 | 12.38 | 5.18% | 23,619 |
| Nov 11, 2025 | 12.07 | 12.07 | 11.77 | 11.77 | 11.77 | -2.00% | 21,906 |
| Nov 10, 2025 | 12.16 | 12.26 | 11.99 | 12.01 | 12.01 | -0.41% | 6,357 |
| Nov 7, 2025 | 12.04 | 12.10 | 11.89 | 12.06 | 12.06 | -0.25% | 13,536 |
| Nov 6, 2025 | 12.61 | 12.61 | 12.09 | 12.09 | 12.09 | -4.43% | 21,970 |
| Nov 5, 2025 | 12.61 | 12.71 | 12.51 | 12.65 | 12.65 | 0.80% | 17,405 |
| Nov 4, 2025 | 12.53 | 12.65 | 12.45 | 12.55 | 12.55 | 0.88% | 14,512 |
| Nov 3, 2025 | 12.48 | 12.64 | 12.39 | 12.44 | 12.44 | -0.72% | 37,317 |
| Oct 31, 2025 | 12.87 | 12.87 | 12.36 | 12.53 | 12.53 | -2.26% | 84,642 |
| Oct 30, 2025 | 12.40 | 13.46 | 12.30 | 12.82 | 12.82 | -18.60% | 94,082 |
| Oct 29, 2025 | 15.80 | 16.02 | 15.70 | 15.75 | 15.75 | -1.13% | 13,993 |
| Oct 28, 2025 | 16.20 | 16.20 | 15.93 | 15.93 | 15.93 | -1.85% | 152,497 |