TSX:CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	13.90	13.99	13.68	13.81	13.77	-2.06%	72,582
May 25, 2026	14.00	14.20	13.91	14.10	14.06	2.17%	53,061
May 22, 2026	13.79	14.04	13.64	13.80	13.76	2.07%	111,584
May 21, 2026	13.53	13.57	13.21	13.52	13.48	-2.59%	76,432
May 20, 2026	13.51	13.88	13.31	13.88	13.84	0.22%	77,669
May 19, 2026	14.08	14.35	13.71	13.85	13.81	3.44%	155,245
May 15, 2026	13.00	13.50	12.99	13.39	13.35	3.88%	133,750
May 14, 2026	12.76	12.99	12.62	12.89	12.86	1.14%	82,733
May 13, 2026	13.13	13.13	12.66	12.75	12.71	-3.30%	127,422
May 12, 2026	13.69	13.69	13.11	13.18	13.15	-3.44%	177,367
May 11, 2026	13.86	14.00	13.55	13.65	13.61	-2.29%	78,108
May 8, 2026	13.83	13.97	13.58	13.97	13.93	-2.44%	149,381
May 7, 2026	14.25	14.46	14.25	14.32	14.28	2.87%	66,755