TSX:CGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.71	32.89	32.45	32.46	32.46	-0.37%	98,412
Dec 4, 2025	32.50	32.58	32.37	32.58	32.58	0.18%	50,480
Dec 3, 2025	32.64	32.75	32.44	32.52	32.52	-0.06%	97,491
Dec 2, 2025	32.65	32.66	32.18	32.54	32.54	-0.70%	109,194
Dec 1, 2025	32.80	32.81	32.60	32.77	32.77	0.18%	135,317
Nov 28, 2025	32.48	32.77	32.37	32.71	32.71	1.11%	264,160
Nov 27, 2025	32.30	32.37	32.13	32.35	32.35	0.43%	42,704
Nov 26, 2025	32.01	32.25	32.00	32.21	32.21	0.81%	160,658
Nov 25, 2025	32.01	32.14	31.79	31.95	31.95	-0.09%	118,503
Nov 24, 2025	31.57	31.98	31.47	31.98	31.98	1.65%	75,250
Nov 21, 2025	31.48	31.66	31.33	31.46	31.46	-0.13%	61,632
Nov 20, 2025	31.55	31.70	31.24	31.50	31.50	-	97,844
Nov 19, 2025	31.79	31.94	31.38	31.50	31.50	0.16%	74,654
Nov 18, 2025	31.47	31.56	31.25	31.45	31.45	0.70%	86,997
Nov 17, 2025	31.44	31.55	30.99	31.23	31.23	-1.11%	102,435
Nov 14, 2025	31.41	31.79	31.20	31.58	31.58	-2.08%	207,415
Nov 13, 2025	32.58	32.61	32.07	32.25	32.25	-0.59%	182,080
Nov 12, 2025	32.01	32.55	31.95	32.44	32.44	1.53%	233,581
Nov 11, 2025	31.95	31.99	31.70	31.95	31.95	0.31%	117,591
Nov 10, 2025	31.62	31.85	31.55	31.85	31.85	2.78%	132,156
Nov 7, 2025	30.99	31.16	30.82	30.99	30.99	0.49%	107,010
Nov 6, 2025	30.90	30.95	30.69	30.84	30.84	-0.10%	67,477
Nov 5, 2025	30.80	30.88	30.69	30.87	30.87	1.41%	142,064
Nov 4, 2025	30.69	30.75	30.41	30.44	30.44	-1.96%	92,284
Nov 3, 2025	31.01	31.15	30.92	31.05	31.05	0.26%	257,913
Oct 31, 2025	31.23	31.23	30.73	30.97	30.97	-0.64%	289,092
Oct 30, 2025	30.65	31.18	30.65	31.17	31.17	2.03%	134,470
Oct 29, 2025	31.15	31.15	30.39	30.55	30.55	-0.16%	255,473
Oct 28, 2025	30.36	30.69	30.26	30.60	30.60	-0.78%	255,049
Oct 27, 2025	31.18	31.25	30.71	30.84	30.84	-2.90%	368,079
Oct 24, 2025	31.89	32.02	31.71	31.76	31.76	-0.25%	267,143
Oct 23, 2025	32.05	32.21	31.84	31.84	31.84	0.13%	291,746
Oct 22, 2025	31.37	31.87	31.02	31.80	31.80	0.06%	410,290
Oct 21, 2025	32.77	32.77	31.60	31.78	31.78	-6.42%	729,042
Oct 20, 2025	33.46	33.97	33.27	33.96	33.96	3.82%	457,783
Oct 17, 2025	33.41	33.48	32.43	32.71	32.71	-2.04%	584,785
Oct 16, 2025	32.93	33.47	32.91	33.39	33.39	2.05%	363,484
Oct 15, 2025	32.51	32.72	32.45	32.72	32.72	1.71%	362,255
Oct 14, 2025	31.94	32.25	31.87	32.17	32.17	3.27%	299,135
Oct 10, 2025	30.98	31.23	30.82	31.15	31.15	1.04%	302,234
Oct 9, 2025	31.48	31.48	30.60	30.83	30.83	-1.82%	277,267
Oct 8, 2025	31.33	31.49	31.24	31.40	31.40	1.85%	243,184
Oct 7, 2025	30.96	30.96	30.74	30.83	30.83	0.33%	216,420
Oct 6, 2025	30.50	30.80	30.45	30.73	30.73	1.96%	166,573
Oct 3, 2025	30.15	30.18	30.00	30.14	30.14	0.74%	121,772
Oct 2, 2025	30.20	30.22	29.65	29.92	29.92	-0.23%	179,091
Oct 1, 2025	30.06	30.10	29.92	29.99	29.99	0.10%	163,845
Sep 30, 2025	29.64	29.99	29.58	29.96	29.96	0.60%	245,666
Sep 29, 2025	29.60	29.80	29.60	29.78	29.78	1.81%	159,612
Sep 26, 2025	29.16	29.37	29.12	29.25	29.25	0.72%	111,988