Canada Global (T.R) Ltd (TLV:CNGL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,090.00
-74.00 (-6.36%)
Dec 4, 2025, 5:24 PM IDT
Canada Global (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,150.00 | 1,159.00 | 1,090.00 | 1,125.00 | 1,125.00 | -3.35% | 4,072 |
| Dec 3, 2025 | 1,181.00 | 1,243.00 | 1,150.00 | 1,164.00 | 1,164.00 | -1.44% | 6,153 |
| Dec 2, 2025 | 1,234.00 | 1,202.00 | 1,171.00 | 1,181.00 | 1,181.00 | -4.29% | 3,760 |
| Dec 1, 2025 | 1,236.00 | 1,240.00 | 1,204.00 | 1,234.00 | 1,234.00 | -0.16% | 5,565 |
| Nov 30, 2025 | 1,299.00 | 1,299.00 | 1,231.00 | 1,236.00 | 1,236.00 | 0.90% | 3,265 |
| Nov 27, 2025 | 1,222.00 | 1,270.00 | 1,222.00 | 1,225.00 | 1,225.00 | 4.70% | 102 |
| Nov 26, 2025 | 1,277.00 | 1,277.00 | 1,144.00 | 1,170.00 | 1,170.00 | -2.42% | 3,969 |
| Nov 25, 2025 | 1,259.00 | 1,259.00 | 1,192.00 | 1,199.00 | 1,199.00 | -4.77% | 6,361 |
| Nov 24, 2025 | 1,261.00 | 1,261.00 | 1,238.00 | 1,259.00 | 1,259.00 | -0.16% | 527 |
| Nov 23, 2025 | 1,288.00 | 1,288.00 | 1,235.00 | 1,261.00 | 1,261.00 | 3.62% | 3,148 |
| Nov 20, 2025 | 1,242.00 | 1,218.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.01% | 2,870 |
| Nov 19, 2025 | 1,300.00 | 1,300.00 | 1,220.00 | 1,242.00 | 1,242.00 | -4.46% | 6,549 |
| Nov 18, 2025 | 1,385.00 | 1,385.00 | 1,299.00 | 1,300.00 | 1,300.00 | -6.14% | 8,124 |
| Nov 17, 2025 | 1,409.00 | 1,406.00 | 1,367.00 | 1,385.00 | 1,385.00 | -1.70% | 527 |
| Nov 16, 2025 | 1,418.00 | 1,422.00 | 1,398.00 | 1,409.00 | 1,409.00 | -0.91% | 3,137 |
| Nov 13, 2025 | 1,510.00 | 1,510.00 | 1,420.00 | 1,422.00 | 1,422.00 | 2.67% | 11,794 |
| Nov 12, 2025 | 1,391.00 | 1,395.00 | 1,365.00 | 1,385.00 | 1,385.00 | -0.43% | 4,044 |
| Nov 11, 2025 | 1,461.00 | 1,420.00 | 1,355.00 | 1,391.00 | 1,391.00 | -4.79% | 8,335 |
| Nov 10, 2025 | 1,462.00 | 1,462.00 | 1,460.00 | 1,461.00 | 1,461.00 | -0.07% | 570 |
| Nov 9, 2025 | 1,411.00 | 1,476.00 | 1,411.00 | 1,462.00 | 1,462.00 | -3.18% | 2,262 |
| Nov 6, 2025 | 1,550.00 | 1,550.00 | 1,427.00 | 1,510.00 | 1,510.00 | -2.45% | 37,125 |
| Nov 5, 2025 | 1,462.00 | 1,550.00 | 1,455.00 | 1,548.00 | 1,548.00 | 5.88% | 23,717 |
| Nov 4, 2025 | 1,300.00 | 1,485.00 | 1,300.00 | 1,462.00 | 1,462.00 | 12.46% | 27,031 |
| Nov 3, 2025 | 1,250.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 4.00% | 6,294 |
| Nov 2, 2025 | 1,251.00 | 1,278.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.08% | 2,782 |
| Oct 30, 2025 | 1,273.00 | 1,275.00 | 1,231.00 | 1,251.00 | 1,251.00 | -1.73% | 6,542 |
| Oct 29, 2025 | 1,212.00 | 1,299.00 | 1,215.00 | 1,273.00 | 1,273.00 | 5.03% | 7,666 |
| Oct 28, 2025 | 1,247.00 | 1,247.00 | 1,200.00 | 1,212.00 | 1,212.00 | -2.81% | 17,792 |
| Oct 27, 2025 | 1,241.00 | 1,280.00 | 1,239.00 | 1,247.00 | 1,247.00 | 0.48% | 7,795 |
| Oct 26, 2025 | 1,227.00 | 1,275.00 | 1,235.00 | 1,241.00 | 1,241.00 | 1.14% | 999 |
| Oct 23, 2025 | 1,219.00 | 1,230.00 | 1,219.00 | 1,227.00 | 1,227.00 | 0.66% | 297 |
| Oct 22, 2025 | 1,203.00 | 1,230.00 | 1,203.00 | 1,219.00 | 1,219.00 | 1.33% | 3,208 |
| Oct 21, 2025 | 1,225.00 | 1,213.00 | 1,195.00 | 1,203.00 | 1,203.00 | -1.80% | 969 |
| Oct 20, 2025 | 1,232.00 | 1,232.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.57% | 5,398 |
| Oct 19, 2025 | 1,236.00 | 1,237.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.32% | 2,705 |
| Oct 16, 2025 | 1,205.00 | 1,249.00 | 1,205.00 | 1,236.00 | 1,236.00 | 2.57% | 3,754 |
| Oct 15, 2025 | 1,204.00 | 1,230.00 | 1,203.00 | 1,205.00 | 1,205.00 | 0.08% | 17,799 |
| Oct 12, 2025 | 1,192.00 | 1,229.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.01% | 28,668 |
| Oct 9, 2025 | 1,188.00 | 1,247.00 | 1,166.00 | 1,192.00 | 1,192.00 | 0.34% | 13,744 |
| Oct 8, 2025 | 1,166.00 | 1,194.00 | 1,170.00 | 1,188.00 | 1,188.00 | 1.89% | 468 |
| Oct 5, 2025 | 1,148.00 | 1,185.00 | 1,148.00 | 1,166.00 | 1,166.00 | 1.57% | 3,377 |
| Sep 30, 2025 | 1,165.00 | 1,165.00 | 1,138.00 | 1,148.00 | 1,148.00 | 4.55% | 1,080 |
| Sep 29, 2025 | 1,096.00 | 1,102.00 | 1,082.00 | 1,098.00 | 1,098.00 | 0.18% | 6,661 |
| Sep 28, 2025 | 1,085.00 | 1,155.00 | 1,085.00 | 1,096.00 | 1,096.00 | 1.01% | 1,656 |
| Sep 25, 2025 | 1,100.00 | 1,100.00 | 1,052.00 | 1,085.00 | 1,085.00 | -1.36% | 1,016 |
| Sep 21, 2025 | 1,129.00 | 1,129.00 | 1,090.00 | 1,100.00 | 1,100.00 | -2.57% | 4,045 |
| Sep 18, 2025 | 1,095.00 | 1,192.00 | 1,092.00 | 1,129.00 | 1,129.00 | 3.11% | 3,644 |
| Sep 17, 2025 | 1,152.00 | 1,152.00 | 1,090.00 | 1,095.00 | 1,095.00 | -4.95% | 17,237 |
| Sep 16, 2025 | 1,200.00 | 1,200.00 | 1,149.00 | 1,152.00 | 1,152.00 | -0.86% | 3,694 |
| Sep 15, 2025 | 1,165.00 | 1,194.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.26% | 4,045 |
| Sep 14, 2025 | 1,208.00 | 1,208.00 | 1,153.00 | 1,165.00 | 1,165.00 | 1.48% | 4,752 |
| Sep 11, 2025 | 1,143.00 | 1,208.00 | 1,131.00 | 1,148.00 | 1,148.00 | 0.44% | 4,304 |
| Sep 10, 2025 | 1,133.00 | 1,191.00 | 1,122.00 | 1,143.00 | 1,143.00 | 0.88% | 350 |
| Sep 9, 2025 | 1,134.00 | 1,144.00 | 1,130.00 | 1,133.00 | 1,133.00 | -0.09% | 5,509 |
| Sep 8, 2025 | 1,135.00 | 1,156.00 | 1,120.00 | 1,134.00 | 1,134.00 | -0.09% | 5,769 |
| Sep 7, 2025 | 1,133.00 | 1,172.00 | 1,133.00 | 1,135.00 | 1,135.00 | 0.18% | 2,661 |
| Sep 4, 2025 | 1,144.00 | 1,144.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.96% | 798 |
| Sep 3, 2025 | 1,129.00 | 1,169.00 | 1,129.00 | 1,144.00 | 1,144.00 | 1.33% | 2,010 |
| Sep 2, 2025 | 1,163.00 | 1,220.00 | 1,113.00 | 1,129.00 | 1,129.00 | -2.92% | 5,179 |
| Sep 1, 2025 | 1,185.00 | 1,193.00 | 1,144.00 | 1,163.00 | 1,163.00 | -1.86% | 2,347 |
| Aug 31, 2025 | 1,187.00 | 1,200.00 | 1,144.00 | 1,185.00 | 1,185.00 | -0.17% | 4,247 |
| Aug 28, 2025 | 1,155.00 | 1,200.00 | 1,143.00 | 1,187.00 | 1,187.00 | 2.77% | 6,308 |
| Aug 27, 2025 | 1,197.00 | 1,162.00 | 1,150.00 | 1,155.00 | 1,155.00 | -3.51% | 6,847 |
| Aug 26, 2025 | 1,209.00 | 1,234.00 | 1,152.00 | 1,197.00 | 1,197.00 | -0.99% | 2,082 |
| Aug 25, 2025 | 1,228.00 | 1,228.00 | 1,178.00 | 1,209.00 | 1,209.00 | -1.55% | 1,468 |
| Aug 24, 2025 | 1,185.00 | 1,235.00 | 1,210.00 | 1,228.00 | 1,228.00 | 3.63% | 2,951 |
| Aug 21, 2025 | 1,210.00 | 1,235.00 | 1,170.00 | 1,185.00 | 1,185.00 | -2.07% | 8,615 |
| Aug 20, 2025 | 1,252.00 | 1,237.00 | 1,160.00 | 1,210.00 | 1,210.00 | -3.35% | 6,257 |
| Aug 19, 2025 | 1,277.00 | 1,290.00 | 1,212.00 | 1,252.00 | 1,252.00 | -1.96% | 8,398 |
| Aug 18, 2025 | 1,300.00 | 1,300.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.39% | 2,306 |
| Aug 17, 2025 | 1,280.00 | 1,300.00 | 1,232.00 | 1,272.00 | 1,272.00 | 2.83% | 4,349 |
| Aug 14, 2025 | 1,219.00 | 1,280.00 | 1,140.00 | 1,237.00 | 1,237.00 | 1.48% | 15,606 |
| Aug 13, 2025 | 1,190.00 | 1,236.00 | 1,180.00 | 1,219.00 | 1,219.00 | 4.37% | 11,315 |
| Aug 12, 2025 | 1,115.00 | 1,201.00 | 1,085.00 | 1,168.00 | 1,168.00 | 4.75% | 31,244 |
| Aug 11, 2025 | 1,088.00 | 1,143.00 | 1,068.00 | 1,115.00 | 1,115.00 | 2.48% | 5,057 |
| Aug 10, 2025 | 1,080.00 | 1,148.00 | 1,058.00 | 1,088.00 | 1,088.00 | 0.74% | 7,669 |
| Aug 7, 2025 | 1,140.00 | 1,149.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.74% | 17,682 |
| Aug 6, 2025 | 1,107.00 | 1,190.00 | 1,107.00 | 1,122.00 | 1,122.00 | -1.15% | 3,113 |
| Aug 5, 2025 | 1,155.00 | 1,190.00 | 1,107.00 | 1,135.00 | 1,135.00 | -3.98% | 6,356 |
| Aug 4, 2025 | 1,175.00 | 1,247.00 | 1,151.00 | 1,182.00 | 1,182.00 | -0.59% | 9,239 |
| Jul 31, 2025 | 1,179.00 | 1,247.00 | 1,155.00 | 1,189.00 | 1,189.00 | 0.85% | 6,727 |
| Jul 30, 2025 | 1,217.00 | 1,218.00 | 1,173.00 | 1,179.00 | 1,179.00 | -3.12% | 12,025 |
| Jul 29, 2025 | 1,204.00 | 1,250.00 | 1,161.00 | 1,217.00 | 1,217.00 | 1.08% | 23,329 |
| Jul 28, 2025 | 1,302.00 | 1,302.00 | 1,187.00 | 1,204.00 | 1,204.00 | -7.53% | 22,007 |
| Jul 27, 2025 | 1,322.00 | 1,350.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.51% | 8,326 |
| Jul 24, 2025 | 1,314.00 | 1,350.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.61% | 18,624 |
| Jul 23, 2025 | 1,223.00 | 1,319.00 | 1,223.00 | 1,314.00 | 1,314.00 | 7.44% | 92,673 |
| Jul 22, 2025 | 1,134.00 | 1,286.00 | 1,129.00 | 1,223.00 | 1,223.00 | 9.59% | 68,001 |
| Jul 21, 2025 | 1,117.00 | 1,134.00 | 1,100.00 | 1,116.00 | 1,116.00 | -0.09% | 9,516 |
| Jul 20, 2025 | 1,118.00 | 1,140.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.09% | 2,719 |
| Jul 17, 2025 | 1,158.00 | 1,205.00 | 1,110.00 | 1,118.00 | 1,118.00 | -3.45% | 9,799 |
| Jul 16, 2025 | 1,201.00 | 1,205.00 | 1,138.00 | 1,158.00 | 1,158.00 | -3.58% | 3,812 |
| Jul 15, 2025 | 1,194.00 | 1,243.00 | 1,111.00 | 1,201.00 | 1,201.00 | 0.59% | 9,031 |
| Jul 14, 2025 | 1,300.00 | 1,300.00 | 1,179.00 | 1,194.00 | 1,194.00 | -4.02% | 4,796 |
| Jul 13, 2025 | 1,245.00 | 1,265.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.48% | 6,129 |
| Jul 10, 2025 | 1,258.00 | 1,275.00 | 1,161.00 | 1,238.00 | 1,238.00 | -1.59% | 2,266 |
| Jul 9, 2025 | 1,253.00 | 1,274.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.32% | 2,034 |
| Jul 8, 2025 | 1,278.00 | 1,278.00 | 1,244.00 | 1,254.00 | 1,254.00 | -2.64% | 1,786 |
| Jul 7, 2025 | 1,321.00 | 1,294.00 | 1,229.00 | 1,288.00 | 1,288.00 | -2.50% | 36,933 |
| Jul 6, 2025 | 1,179.00 | 1,332.00 | 1,215.00 | 1,321.00 | 1,321.00 | 12.04% | 18,514 |