Canada Global (T.R) Ltd (TLV:CNGL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 800.00
-37.40 (-4.47%)
Apr 29, 2026, 5:24 PM IDT
Canada Global (T.R) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 837.40 | 839.40 | 790.00 | 812.00 | 812.00 | -3.03% | 8,591 |
| Apr 28, 2026 | 857.10 | 838.40 | 835.00 | 837.40 | 837.40 | -2.30% | 2,290 |
| Apr 27, 2026 | 855.70 | 860.00 | 840.50 | 857.10 | 857.10 | 0.16% | 2,328 |
| Apr 24, 2026 | 856.90 | 856.90 | 854.00 | 855.70 | 855.70 | -0.14% | 91 |
| Apr 23, 2026 | 857.40 | 857.90 | 853.00 | 856.90 | 856.90 | -0.06% | 347 |
| Apr 20, 2026 | 878.30 | 878.30 | 849.90 | 857.40 | 857.40 | -2.38% | 6,754 |
| Apr 17, 2026 | 882.90 | 879.30 | 877.60 | 878.30 | 878.30 | -0.52% | 816 |
| Apr 16, 2026 | 895.40 | 885.60 | 880.00 | 882.90 | 882.90 | -1.40% | 2,724 |
| Apr 15, 2026 | 898.10 | 898.10 | 885.00 | 895.40 | 895.40 | -0.30% | 46 |
| Apr 14, 2026 | 885.10 | 912.60 | 885.10 | 898.10 | 898.10 | 1.47% | 2,169 |
| Apr 13, 2026 | 947.60 | 933.00 | 879.00 | 885.10 | 885.10 | -6.60% | 8,336 |
| Apr 10, 2026 | 930.00 | 988.80 | 930.00 | 947.60 | 947.60 | 0.20% | 4,776 |
| Apr 9, 2026 | 979.80 | 1,034.00 | 926.00 | 945.70 | 945.70 | -3.48% | 7,534 |
| Apr 6, 2026 | 962.20 | 981.30 | 962.20 | 979.80 | 979.80 | 1.83% | 1,188 |
| Apr 3, 2026 | 940.00 | 1,006.00 | 940.00 | 962.20 | 962.20 | 2.68% | 1,490 |
| Mar 31, 2026 | 959.20 | 945.00 | 895.10 | 937.10 | 937.10 | -2.30% | 19,011 |
| Mar 30, 2026 | 1,110.00 | 1,110.00 | 901.00 | 959.20 | 959.20 | -7.86% | 12,525 |
| Mar 27, 2026 | 1,050.00 | 1,126.00 | 1,010.00 | 1,041.00 | 1,041.00 | -0.86% | 3,163 |
| Mar 26, 2026 | 912.00 | 1,052.00 | 912.00 | 1,050.00 | 1,050.00 | 7.15% | 7,687 |
| Mar 25, 2026 | 903.30 | 1,047.00 | 868.70 | 979.90 | 979.90 | 8.71% | 11,512 |
| Mar 24, 2026 | 921.40 | 921.40 | 866.00 | 901.40 | 901.40 | -2.17% | 4,504 |
| Mar 23, 2026 | 951.40 | 933.00 | 900.00 | 921.40 | 921.40 | -3.15% | 7,643 |
| Mar 20, 2026 | 955.80 | 962.40 | 950.00 | 951.40 | 951.40 | -0.46% | 7,659 |
| Mar 19, 2026 | 982.00 | 964.30 | 930.10 | 955.80 | 955.80 | -2.67% | 2,529 |
| Mar 18, 2026 | 963.50 | 997.90 | 963.10 | 982.00 | 982.00 | 1.92% | 4,330 |
| Mar 17, 2026 | 975.90 | 997.80 | 950.00 | 963.50 | 963.50 | -1.27% | 1,599 |
| Mar 16, 2026 | 1,020.00 | 1,020.00 | 966.00 | 975.90 | 975.90 | -4.32% | 4,372 |
| Mar 13, 2026 | 1,015.00 | 1,037.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.49% | 336 |
| Mar 12, 2026 | 1,059.00 | 1,059.00 | 1,002.00 | 1,015.00 | 1,015.00 | -4.15% | 2,711 |
| Mar 11, 2026 | 1,070.00 | 1,048.00 | 1,048.00 | 1,059.00 | 1,059.00 | -1.03% | 91 |
| Mar 10, 2026 | 1,047.00 | 1,088.00 | 1,047.00 | 1,070.00 | 1,070.00 | 1.61% | 642 |
| Mar 9, 2026 | 1,073.00 | 1,073.00 | 1,047.00 | 1,053.00 | 1,053.00 | -1.86% | 1,159 |
| Mar 6, 2026 | 1,040.00 | 1,078.00 | 1,053.00 | 1,073.00 | 1,073.00 | 3.17% | 610 |
| Mar 5, 2026 | 1,036.00 | 1,078.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.39% | 6,115 |
| Mar 4, 2026 | 1,057.00 | 1,057.00 | 1,023.00 | 1,036.00 | 1,036.00 | 0.97% | 1,795 |
| Mar 2, 2026 | 1,041.00 | 1,048.00 | 1,013.00 | 1,026.00 | 1,026.00 | -1.44% | 11,095 |
| Feb 27, 2026 | 1,070.00 | 1,070.00 | 1,040.00 | 1,041.00 | 1,041.00 | -3.16% | 4,899 |
| Feb 26, 2026 | 1,070.00 | 1,102.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 921 |
| Feb 25, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 1,915 |
| Feb 24, 2026 | 1,070.00 | 1,071.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.28% | 4,157 |
| Feb 23, 2026 | 1,083.00 | 1,083.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.92% | 3,103 |
| Feb 20, 2026 | 1,071.00 | 1,097.00 | 1,071.00 | 1,083.00 | 1,083.00 | 1.12% | 91 |
| Feb 19, 2026 | 1,073.00 | 1,074.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.19% | 475 |
| Feb 18, 2026 | 1,072.00 | 1,093.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.09% | 2,011 |
| Feb 17, 2026 | 1,084.00 | 1,095.00 | 1,070.00 | 1,072.00 | 1,072.00 | -1.11% | 13,857 |
| Feb 16, 2026 | 1,070.00 | 1,099.00 | 1,070.00 | 1,084.00 | 1,084.00 | 1.31% | 640 |
| Feb 13, 2026 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 224 |
| Feb 12, 2026 | 1,073.00 | 1,085.00 | 1,072.00 | 1,076.00 | 1,076.00 | 0.28% | 792 |
| Feb 11, 2026 | 1,070.00 | 1,084.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.28% | 4,644 |
| Feb 10, 2026 | 1,075.00 | 1,085.00 | 1,072.00 | 1,076.00 | 1,076.00 | 0.09% | 10,815 |
| Feb 9, 2026 | 1,084.00 | 1,085.00 | 1,074.00 | 1,075.00 | 1,075.00 | - | 5,337 |
| Feb 6, 2026 | 1,060.00 | 1,083.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 2,268 |
| Feb 5, 2026 | 1,064.00 | 1,076.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.38% | 7,622 |
| Feb 4, 2026 | 1,068.00 | 1,069.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.66% | 1,122 |
| Feb 3, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,057.00 | 1,057.00 | 1.15% | 1,249 |
| Feb 2, 2026 | 1,045.00 | 1,048.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.48% | 6,651 |
| Jan 30, 2026 | 1,046.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 4,104 |
| Jan 29, 2026 | 1,035.00 | 1,059.00 | 1,035.00 | 1,046.00 | 1,046.00 | 1.06% | 7,268 |
| Jan 28, 2026 | 1,065.00 | 1,057.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.82% | 6,655 |
| Jan 27, 2026 | 1,071.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.56% | 8,494 |
| Jan 26, 2026 | 1,070.00 | 1,081.00 | 1,042.00 | 1,071.00 | 1,071.00 | -1.65% | 16,672 |
| Jan 23, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,089.00 | 1,089.00 | 0.55% | 2,835 |
| Jan 22, 2026 | 1,057.00 | 1,085.00 | 1,057.00 | 1,083.00 | 1,083.00 | 2.46% | 539 |
| Jan 21, 2026 | 1,086.00 | 1,086.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.21% | 539 |
| Jan 20, 2026 | 1,081.00 | 1,085.00 | 1,059.00 | 1,070.00 | 1,070.00 | -1.02% | 1,593 |
| Jan 19, 2026 | 1,050.00 | 1,103.00 | 1,048.00 | 1,081.00 | 1,081.00 | 1.12% | 10,033 |
| Jan 16, 2026 | 1,084.00 | 1,084.00 | 1,066.00 | 1,069.00 | 1,069.00 | 1.71% | 1,157 |
| Jan 15, 2026 | 1,089.00 | 1,089.00 | 1,040.00 | 1,051.00 | 1,051.00 | -3.49% | 9,959 |
| Jan 14, 2026 | 1,104.00 | 1,104.00 | 1,073.00 | 1,089.00 | 1,089.00 | -0.09% | 2,684 |
| Jan 13, 2026 | 1,115.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | -2.24% | 11,992 |
| Jan 12, 2026 | 1,100.00 | 1,143.00 | 1,092.00 | 1,115.00 | 1,115.00 | -2.79% | 17,474 |
| Jan 9, 2026 | 1,148.00 | 1,181.00 | 1,117.00 | 1,147.00 | 1,147.00 | -0.09% | 3,141 |
| Jan 8, 2026 | 1,166.00 | 1,155.00 | 1,128.00 | 1,148.00 | 1,148.00 | -1.54% | 739 |
| Jan 7, 2026 | 1,225.00 | 1,225.00 | 1,122.00 | 1,166.00 | 1,166.00 | -0.26% | 3,321 |
| Jan 6, 2026 | 1,169.00 | 1,198.00 | 1,159.00 | 1,169.00 | 1,169.00 | - | 5,308 |
| Jan 5, 2026 | 1,101.00 | 1,198.00 | 1,110.00 | 1,169.00 | 1,169.00 | 6.18% | 7,994 |
| Jan 1, 2026 | 1,097.00 | 1,124.00 | 1,094.00 | 1,101.00 | 1,101.00 | 0.36% | 6,317 |
| Dec 31, 2025 | 1,065.00 | 1,153.00 | 1,059.00 | 1,097.00 | 1,097.00 | 1.67% | 19,088 |
| Dec 30, 2025 | 1,188.00 | 1,230.00 | 1,050.00 | 1,079.00 | 1,079.00 | -5.18% | 17,570 |
| Dec 29, 2025 | 1,178.00 | 1,238.00 | 1,095.00 | 1,138.00 | 1,138.00 | -3.40% | 7,796 |
| Dec 28, 2025 | 1,208.00 | 1,280.00 | 1,152.00 | 1,178.00 | 1,178.00 | -2.48% | 5,053 |
| Dec 25, 2025 | 1,267.00 | 1,267.00 | 1,166.00 | 1,208.00 | 1,208.00 | -4.66% | 2,288 |
| Dec 24, 2025 | 1,186.00 | 1,331.00 | 1,186.00 | 1,267.00 | 1,267.00 | 6.83% | 10,174 |
| Dec 23, 2025 | 1,099.00 | 1,240.00 | 1,099.00 | 1,186.00 | 1,186.00 | 9.71% | 16,498 |
| Dec 22, 2025 | 1,048.00 | 1,090.00 | 1,048.00 | 1,081.00 | 1,081.00 | 3.15% | 3,223 |
| Dec 21, 2025 | 1,074.00 | 1,071.00 | 1,020.00 | 1,048.00 | 1,048.00 | -2.42% | 17,080 |
| Dec 18, 2025 | 1,116.00 | 1,116.00 | 1,070.00 | 1,074.00 | 1,074.00 | -3.76% | 7,017 |
| Dec 17, 2025 | 1,126.00 | 1,126.00 | 1,101.00 | 1,116.00 | 1,116.00 | -0.89% | 340 |
| Dec 16, 2025 | 1,129.00 | 1,129.00 | 1,126.00 | 1,126.00 | 1,126.00 | 2.55% | 330 |
| Dec 15, 2025 | 1,096.00 | 1,128.00 | 1,094.00 | 1,098.00 | 1,098.00 | 0.18% | 1,034 |
| Dec 14, 2025 | 1,129.00 | 1,129.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.64% | 297 |
| Dec 11, 2025 | 1,088.00 | 1,128.00 | 1,075.00 | 1,089.00 | 1,089.00 | 0.09% | 6,475 |
| Dec 10, 2025 | 1,100.00 | 1,133.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.09% | 13,233 |
| Dec 9, 2025 | 1,107.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 11,595 |
| Dec 8, 2025 | 1,150.00 | 1,150.00 | 1,099.00 | 1,107.00 | 1,107.00 | 1.10% | 6,346 |
| Dec 7, 2025 | 1,125.00 | 1,125.00 | 1,062.00 | 1,095.00 | 1,095.00 | -2.67% | 1,812 |
| 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 |