TSX:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	12.84	13.00	12.60	12.60	12.60	-1.18%	104,688
Jun 12, 2026	12.73	12.75	12.38	12.75	12.75	-0.16%	96,116
Jun 11, 2026	12.96	12.96	12.51	12.77	12.77	-2.34%	172,010
Jun 10, 2026	13.15	13.42	13.04	13.11	13.08	-2.38%	91,271
Jun 9, 2026	13.84	13.97	13.19	13.43	13.39	-4.07%	295,698
Jun 8, 2026	14.11	14.14	13.95	14.00	13.96	-1.75%	81,095
Jun 5, 2026	14.57	14.75	14.20	14.25	14.21	-1.72%	75,685
Jun 4, 2026	14.99	15.03	14.42	14.50	14.46	-0.96%	89,290
Jun 3, 2026	15.34	15.34	14.56	14.64	14.60	-5.24%	119,574
Jun 2, 2026	15.50	15.69	15.05	15.45	15.41	-4.16%	198,224
Jun 1, 2026	15.31	16.21	15.25	16.12	16.08	10.18%	961,141
May 29, 2026	13.84	14.88	13.84	14.63	14.59	7.57%	410,867
May 28, 2026	13.70	13.98	13.20	13.60	13.56	-0.37%	325,546
May 27, 2026	13.71	14.10	13.60	13.65	13.61	-1.16%	225,898