TSX:CMGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.24	11.72	11.24	11.45	11.45	4.57%	18,777
Jun 4, 2026	11.44	11.44	10.95	10.95	10.95	-2.23%	17,060
Jun 3, 2026	11.20	11.29	11.01	11.20	11.20	-1.75%	5,397
Jun 2, 2026	11.51	11.51	11.35	11.40	11.40	-4.12%	8,715
Jun 1, 2026	12.35	12.35	11.89	11.89	11.89	-4.65%	7,323
May 29, 2026	12.53	12.53	12.47	12.47	12.47	-1.19%	315
May 28, 2026	12.60	12.68	12.45	12.62	12.62	-1.02%	7,320
May 27, 2026	12.82	12.83	12.75	12.75	12.75	1.19%	3,400
May 26, 2026	12.60	12.60	12.60	12.60	12.60	-0.87%	129
May 25, 2026	12.75	12.75	12.71	12.71	12.71	-0.31%	333
May 22, 2026	12.75	12.75	12.75	12.75	12.75	-1.09%	180
May 20, 2026	12.74	12.89	12.72	12.89	12.89	1.34%	6,300
May 15, 2026	12.85	12.85	12.72	12.72	12.72	0.87%	499
May 14, 2026	12.61	12.61	12.61	12.61	12.61	-0.39%	200
May 13, 2026	12.57	12.66	12.57	12.66	12.66	-0.24%	1,153
May 12, 2026	12.57	12.76	12.57	12.69	12.69	1.85%	2,384
May 11, 2026	12.62	12.62	12.46	12.46	12.46	-1.11%	4,131
May 7, 2026	12.54	12.60	12.54	12.60	12.60	-1.72%	2,960
May 6, 2026	13.00	13.02	12.80	12.82	12.82	2.07%	4,241
May 5, 2026	12.43	12.60	12.43	12.56	12.56	0.40%	1,027
May 4, 2026	12.72	12.72	12.51	12.51	12.51	-3.40%	7,337
May 1, 2026	12.95	12.95	12.95	12.95	12.95	-2.04%	623
Apr 30, 2026	13.28	13.40	13.20	13.22	13.22	3.28%	6,107
Apr 29, 2026	12.82	12.82	12.80	12.80	12.80	-	928
Apr 28, 2026	12.80	12.80	12.80	12.80	12.80	-3.32%	131
Apr 27, 2026	13.35	13.35	13.24	13.24	13.24	0.23%	3,440
Apr 24, 2026	13.21	13.21	13.21	13.21	13.21	-2.80%	130
Apr 23, 2026	13.59	13.59	13.59	13.59	13.59	-0.95%	153
Apr 22, 2026	13.79	13.79	13.71	13.72	13.72	-1.65%	2,164
Apr 20, 2026	13.99	13.99	13.95	13.95	13.95	-0.07%	204
Apr 17, 2026	13.80	14.20	13.80	13.96	13.96	2.27%	3,300
Apr 16, 2026	13.80	13.80	13.65	13.65	13.65	-0.87%	400
Apr 15, 2026	13.83	13.84	13.77	13.77	13.77	1.62%	432
Apr 14, 2026	13.55	13.55	13.55	13.55	13.55	1.96%	225
Apr 9, 2026	13.13	13.29	13.13	13.29	13.29	-0.08%	1,717
Apr 8, 2026	13.30	13.30	13.30	13.30	13.30	1.37%	505
Apr 6, 2026	13.03	13.12	13.03	13.12	13.12	5.04%	1,345
Apr 2, 2026	12.49	12.49	12.49	12.49	12.49	-0.16%	220
Mar 31, 2026	12.51	12.51	12.51	12.51	12.51	2.54%	138
Mar 30, 2026	12.21	12.24	12.17	12.20	12.20	0.41%	3,541
Mar 27, 2026	12.56	12.56	12.15	12.15	12.15	-5.30%	1,650
Mar 24, 2026	12.90	12.90	12.82	12.83	12.83	-1.69%	2,201
Mar 20, 2026	13.11	13.11	13.05	13.05	13.05	0.77%	10,647
Mar 19, 2026	12.70	12.95	12.70	12.95	12.95	1.01%	2,440
Mar 18, 2026	13.16	13.16	12.82	12.82	12.82	-6.42%	489
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