TSX:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.25	15.72	15.25	15.68	15.68	0.13%	68,805
Aug 25, 2026	15.73	16.00	15.63	15.66	15.66	-1.76%	76,812
Aug 24, 2026	15.88	16.23	15.88	15.94	15.94	-0.06%	97,522
Aug 21, 2026	15.70	16.08	15.63	15.95	15.95	1.27%	116,664
Aug 20, 2026	15.73	15.81	15.47	15.75	15.75	0.32%	123,993
Aug 19, 2026	14.97	15.83	14.97	15.70	15.70	5.16%	224,617
Aug 18, 2026	14.65	15.20	14.65	14.93	14.93	2.40%	87,574
Aug 17, 2026	14.65	14.82	14.49	14.58	14.58	-2.41%	44,961
Aug 14, 2026	15.40	15.49	14.92	14.94	14.94	-2.67%	36,300
Aug 13, 2026	15.03	15.42	14.60	15.35	15.35	4.28%	94,846
Aug 12, 2026	14.75	14.93	14.63	14.72	14.72	-2.13%	40,367
Aug 11, 2026	14.95	15.18	14.93	15.04	15.04	-	66,271
Aug 10, 2026	14.45	15.10	14.45	15.04	15.04	2.45%	65,770
Aug 7, 2026	14.45	14.85	14.45	14.68	14.68	3.02%	43,643
Aug 6, 2026	14.05	14.28	13.99	14.25	14.25	-3.06%	89,434
Aug 5, 2026	14.80	14.85	14.54	14.70	14.70	0.96%	82,272
Aug 4, 2026	13.89	14.59	13.89	14.56	14.56	3.78%	80,101
Jul 31, 2026	13.60	14.06	13.53	14.03	14.03	1.89%	77,434
Jul 30, 2026	13.85	13.85	13.45	13.77	13.77	-4.11%	83,674
Jul 29, 2026	13.93	14.50	13.93	14.36	14.36	3.61%	157,686
Jul 28, 2026	13.48	14.07	13.47	13.86	13.86	4.60%	199,984
Jul 27, 2026	12.75	13.50	12.75	13.25	13.25	6.08%	119,243
Jul 24, 2026	12.16	12.54	12.16	12.49	12.49	4.17%	51,209
Jul 23, 2026	12.50	12.50	11.86	11.99	11.99	-3.69%	86,259
Jul 22, 2026	13.00	13.00	12.40	12.45	12.45	-4.23%	84,946
Jul 21, 2026	12.88	13.10	12.88	13.00	13.00	-2.11%	50,272
Jul 20, 2026	12.85	13.38	12.76	13.28	13.28	1.84%	53,213
Jul 17, 2026	12.97	13.38	12.97	13.04	13.04	-0.84%	87,859
Jul 16, 2026	12.94	13.30	12.78	13.15	13.15	2.98%	64,166
Jul 15, 2026	12.88	13.17	12.75	12.77	12.77	-0.31%	65,032
Jul 14, 2026	12.45	13.10	12.33	12.81	12.81	-1.99%	81,982
Jul 13, 2026	12.58	13.19	12.58	13.07	13.07	4.73%	194,075
Jul 10, 2026	12.55	12.71	12.41	12.48	12.48	0.40%	71,547
Jul 9, 2026	12.18	12.53	11.98	12.43	12.43	-2.36%	107,416
Jul 8, 2026	12.74	12.78	12.60	12.73	12.73	-1.62%	41,290
Jul 7, 2026	12.95	13.16	12.86	12.94	12.94	2.13%	143,527
Jul 6, 2026	12.61	12.80	12.44	12.67	12.67	1.28%	99,095
Jul 3, 2026	12.83	12.86	12.08	12.51	12.51	-1.65%	16,993
Jul 2, 2026	12.50	12.77	12.49	12.72	12.72	6.00%	81,013
Jun 30, 2026	11.99	12.06	11.80	12.00	12.00	-0.66%	74,060
Jun 29, 2026	12.31	12.36	12.08	12.08	12.08	-0.41%	33,673
Jun 26, 2026	11.56	12.13	11.56	12.13	12.13	5.30%	71,823
Jun 25, 2026	11.58	11.79	11.40	11.52	11.52	-1.37%	62,500
Jun 24, 2026	11.66	12.01	11.55	11.68	11.68	-0.76%	62,326
Jun 23, 2026	11.67	11.87	11.55	11.77	11.77	2.53%	117,648
Jun 22, 2026	11.61	11.77	11.31	11.48	11.48	-2.38%	109,995
Jun 19, 2026	11.87	11.89	11.66	11.76	11.76	1.12%	20,383
Jun 18, 2026	11.80	11.82	11.49	11.63	11.63	-2.43%	239,078
Jun 17, 2026	12.34	12.37	11.82	11.92	11.92	-3.95%	251,383
Jun 16, 2026	12.60	12.72	12.30	12.41	12.41	-1.51%	157,953