TSX:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.00	13.50	12.99	13.39	13.39	3.88%	133,750
May 14, 2026	12.76	12.99	12.62	12.89	12.89	1.14%	82,733
May 13, 2026	13.13	13.13	12.66	12.75	12.75	-3.30%	127,422
May 12, 2026	13.69	13.69	13.11	13.18	13.18	-3.44%	177,367
May 11, 2026	13.86	14.00	13.55	13.65	13.65	-2.29%	78,108
May 8, 2026	13.83	13.97	13.58	13.97	13.97	-2.44%	149,381
May 7, 2026	14.25	14.46	14.25	14.32	14.32	2.87%	66,755
May 6, 2026	14.46	14.46	13.81	13.92	13.92	-3.13%	339,173
May 5, 2026	14.28	14.38	13.98	14.37	14.37	0.84%	32,420
May 4, 2026	14.20	14.60	14.19	14.25	14.25	0.92%	42,432
May 1, 2026	13.93	14.28	13.75	14.12	14.12	3.98%	48,568
Apr 30, 2026	13.80	13.80	13.31	13.58	13.58	-2.44%	55,777
Apr 29, 2026	13.81	13.95	13.65	13.92	13.92	-0.22%	48,030
Apr 28, 2026	13.97	14.14	13.95	13.95	13.95	0.50%	51,787
Apr 27, 2026	13.75	14.17	13.68	13.88	13.88	1.09%	92,618
Apr 24, 2026	13.53	13.73	13.44	13.73	13.73	2.85%	98,415
Apr 23, 2026	13.78	13.78	13.13	13.35	13.35	-8.62%	189,233
Apr 22, 2026	14.50	14.68	14.45	14.61	14.61	1.53%	32,699
Apr 21, 2026	14.40	14.88	14.21	14.39	14.39	0.49%	54,801
Apr 20, 2026	14.12	14.51	14.03	14.32	14.32	2.07%	58,048
Apr 17, 2026	14.28	14.44	13.93	14.03	14.03	0.57%	78,241
Apr 16, 2026	14.17	14.17	13.75	13.95	13.95	2.12%	82,354
Apr 15, 2026	13.40	13.81	13.30	13.66	13.66	3.64%	91,235
Apr 14, 2026	13.48	13.60	13.12	13.18	13.18	-0.98%	47,645
Apr 13, 2026	12.75	13.31	12.75	13.31	13.31	4.64%	70,640
Apr 10, 2026	13.00	13.00	12.59	12.72	12.72	-3.42%	96,221
Apr 9, 2026	13.45	13.45	12.89	13.17	13.17	-3.02%	138,999
Apr 8, 2026	14.36	14.36	13.53	13.58	13.55	-3.69%	74,738
Apr 7, 2026	14.12	14.33	14.01	14.10	14.07	-1.05%	19,842
Apr 6, 2026	14.33	14.38	14.22	14.25	14.22	-1.04%	26,323
Apr 2, 2026	14.30	14.40	14.00	14.40	14.36	0.70%	14,650
Apr 1, 2026	14.38	14.49	14.06	14.30	14.26	-0.28%	28,068
Mar 31, 2026	14.15	14.44	14.15	14.34	14.30	0.77%	24,977
Mar 30, 2026	13.94	14.32	13.84	14.23	14.20	3.19%	14,062
Mar 27, 2026	14.17	14.17	13.77	13.79	13.76	-3.36%	66,851
Mar 26, 2026	13.97	14.42	13.86	14.27	14.24	2.07%	24,958
Mar 25, 2026	14.28	14.41	13.87	13.98	13.95	-0.57%	56,580
Mar 24, 2026	14.88	14.88	14.06	14.06	14.03	-6.45%	127,892
Mar 23, 2026	15.08	15.19	14.82	15.03	14.99	0.13%	17,385
Mar 20, 2026	14.89	15.06	14.65	15.01	14.97	-0.07%	64,089
Mar 19, 2026	15.10	15.37	14.93	15.02	14.98	0.20%	34,699
Mar 18, 2026	14.94	15.10	14.89	14.99	14.95	-0.53%	17,565
Mar 17, 2026	15.30	15.55	15.00	15.07	15.03	-1.18%	34,356
Mar 16, 2026	15.14	15.31	15.07	15.25	15.21	2.76%	43,028
Mar 13, 2026	15.32	15.42	14.79	14.84	14.80	-3.32%	49,780
Mar 12, 2026	14.87	15.78	14.87	15.35	15.31	2.47%	186,937
Mar 11, 2026	15.15	15.38	14.78	14.98	14.94	-0.13%	50,516
Mar 10, 2026	15.35	15.35	14.75	15.00	14.96	-2.22%	60,439
Mar 9, 2026	15.51	15.70	15.12	15.34	15.30	-1.79%	25,548
Mar 6, 2026	15.49	15.62	15.23	15.62	15.58	0.45%	35,718