TSX:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.71	17.71	16.95	17.10	17.10	-2.06%	86,416
Oct 5, 2026	17.89	17.89	17.32	17.46	17.46	-2.08%	150,897
Oct 2, 2026	18.08	18.16	17.74	17.83	17.83	-0.78%	86,038
Oct 1, 2026	17.91	18.18	17.55	17.97	17.97	2.86%	152,269
Sep 30, 2026	17.12	17.75	17.09	17.47	17.47	2.04%	183,293
Sep 29, 2026	17.20	17.39	17.01	17.12	17.12	-0.75%	43,557
Sep 28, 2026	17.10	17.51	16.83	17.25	17.25	-2.98%	130,725
Sep 25, 2026	18.05	18.20	17.75	17.78	17.78	-1.82%	87,999
Sep 24, 2026	18.17	18.36	18.04	18.11	18.11	0.28%	55,281
Sep 23, 2026	17.85	18.32	17.83	18.06	18.06	1.92%	104,793
Sep 22, 2026	18.31	18.38	17.48	17.72	17.72	-1.39%	139,887
Sep 21, 2026	18.09	18.27	17.97	17.97	17.97	-0.55%	56,450
Sep 18, 2026	18.48	18.52	18.02	18.07	18.07	-2.22%	88,894
Sep 17, 2026	18.64	18.75	18.39	18.48	18.48	-2.77%	141,559
Sep 16, 2026	19.15	19.45	18.99	19.04	19.01	-2.16%	85,992
Sep 15, 2026	19.57	19.94	19.41	19.46	19.43	-1.32%	178,921
Sep 14, 2026	19.52	19.78	19.17	19.72	19.69	4.62%	144,750
Sep 11, 2026	18.50	19.00	18.48	18.85	18.82	1.89%	86,653
Sep 10, 2026	18.41	18.86	18.40	18.50	18.47	-0.38%	147,388
Sep 9, 2026	18.96	19.37	18.54	18.57	18.54	-2.01%	143,460
Sep 8, 2026	19.41	19.41	18.72	18.95	18.92	-3.90%	119,538
Sep 4, 2026	20.00	20.03	19.64	19.72	19.69	-1.99%	236,904
Sep 3, 2026	19.77	20.40	19.77	20.12	20.08	2.97%	210,113
Sep 2, 2026	19.64	20.12	19.32	19.54	19.51	-0.51%	215,349
Sep 1, 2026	19.39	19.97	19.38	19.64	19.61	0.05%	225,076
Aug 31, 2026	19.40	19.95	19.40	19.63	19.60	0.46%	470,178
Aug 28, 2026	19.04	20.05	19.00	19.54	19.51	1.82%	595,325
Aug 27, 2026	17.47	19.37	17.47	19.19	19.16	22.39%	1,279,591
Aug 26, 2026	15.25	15.72	15.25	15.68	15.65	0.13%	68,805
Aug 25, 2026	15.73	16.00	15.63	15.66	15.63	-1.76%	76,812
Aug 24, 2026	15.88	16.23	15.88	15.94	15.91	-0.06%	97,522
Aug 21, 2026	15.70	16.08	15.63	15.95	15.92	1.27%	116,664
Aug 20, 2026	15.73	15.81	15.47	15.75	15.72	0.32%	123,993
Aug 19, 2026	14.97	15.83	14.97	15.70	15.67	5.16%	224,617
Aug 18, 2026	14.65	15.20	14.65	14.93	14.90	2.40%	87,574
Aug 17, 2026	14.65	14.82	14.49	14.58	14.55	-2.41%	44,961
Aug 14, 2026	15.40	15.49	14.92	14.94	14.91	-2.67%	36,300
Aug 13, 2026	15.03	15.42	14.60	15.35	15.32	4.28%	94,846
Aug 12, 2026	14.75	14.93	14.63	14.72	14.69	-2.13%	40,367
Aug 11, 2026	14.95	15.18	14.93	15.04	15.01	-	66,271
Aug 10, 2026	14.45	15.10	14.45	15.04	15.01	2.45%	65,770
Aug 7, 2026	14.45	14.85	14.45	14.68	14.65	3.02%	43,643
Aug 6, 2026	14.05	14.28	13.99	14.25	14.23	-3.06%	89,434
Aug 5, 2026	14.80	14.85	14.54	14.70	14.67	0.96%	82,272
Aug 4, 2026	13.89	14.59	13.89	14.56	14.53	3.78%	80,101
Jul 31, 2026	13.60	14.06	13.53	14.03	14.01	1.89%	77,434
Jul 30, 2026	13.85	13.85	13.45	13.77	13.75	-4.11%	83,674
Jul 29, 2026	13.93	14.50	13.93	14.36	14.33	3.61%	157,686
Jul 28, 2026	13.48	14.07	13.47	13.86	13.84	4.60%	199,984
Jul 27, 2026	12.75	13.50	12.75	13.25	13.23	6.08%	119,243