TSX:CGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.01	29.29	28.76	29.08	-	-2.45%	63,467
Apr 27, 2026	30.06	30.39	29.63	29.81	29.81	-2.17%	84,482
Apr 24, 2026	30.07	30.65	29.64	30.47	30.47	2.42%	86,072
Apr 23, 2026	29.61	30.45	29.31	29.75	29.75	-4.22%	62,772
Apr 22, 2026	31.33	31.37	30.90	31.06	30.42	-	64,889
Apr 21, 2026	34.47	34.47	31.00	31.06	30.42	-7.14%	111,023
Apr 20, 2026	34.00	34.00	32.84	33.45	32.76	-1.73%	48,027
Apr 17, 2026	34.04	34.27	33.69	34.04	33.34	1.04%	52,988
Apr 16, 2026	33.48	33.90	33.32	33.69	32.99	1.72%	59,674
Apr 15, 2026	32.60	33.23	31.50	33.12	32.44	0.58%	55,102
Apr 14, 2026	32.22	33.05	32.17	32.93	32.25	2.39%	35,759
Apr 13, 2026	31.13	32.19	31.04	32.16	31.50	3.84%	47,026
Apr 10, 2026	31.20	31.20	30.53	30.97	30.33	0.26%	46,875
Apr 9, 2026	30.35	30.99	30.24	30.89	30.25	2.45%	39,812
Apr 8, 2026	30.00	31.87	29.51	30.15	29.53	3.36%	67,507
Apr 7, 2026	28.79	29.17	27.97	29.17	28.57	1.39%	55,993
Apr 6, 2026	28.77	28.92	28.28	28.77	28.18	-0.07%	38,820
Apr 2, 2026	28.88	28.88	27.66	28.79	28.19	-1.27%	43,670
Apr 1, 2026	27.80	29.77	27.59	29.16	28.56	4.03%	31,684
Mar 31, 2026	26.64	28.15	26.64	28.03	27.45	5.38%	79,037
Mar 30, 2026	28.98	28.98	26.15	26.60	26.05	-0.86%	119,942
Mar 27, 2026	25.62	27.23	25.62	26.83	26.28	5.80%	73,638
Mar 26, 2026	26.74	26.76	25.29	25.36	24.84	-5.34%	51,588
Mar 25, 2026	27.25	27.30	26.70	26.79	26.24	3.60%	60,946
Mar 24, 2026	27.04	27.04	25.44	25.86	25.33	-0.50%	52,587
Mar 23, 2026	24.10	26.17	23.50	25.99	25.45	7.80%	145,567
Mar 20, 2026	24.37	25.00	23.47	24.11	23.61	-3.17%	160,746
Mar 19, 2026	24.81	24.97	22.94	24.90	24.39	-6.21%	126,007
Mar 18, 2026	27.36	27.47	26.55	26.55	26.00	-4.53%	70,075
Mar 17, 2026	27.95	28.47	27.71	27.81	27.24	-1.97%	38,129
Mar 16, 2026	27.98	29.67	27.80	28.37	27.78	-1.05%	54,182
Mar 13, 2026	29.83	29.86	28.50	28.67	28.08	-1.92%	65,410
Mar 12, 2026	30.04	30.98	29.18	29.23	28.63	-4.16%	60,443
Mar 11, 2026	31.01	31.01	29.96	30.50	29.87	-1.49%	48,892
Mar 10, 2026	30.85	31.54	30.85	30.96	30.32	0.10%	36,288
Mar 9, 2026	28.51	30.99	28.51	30.93	30.29	3.38%	67,287
Mar 6, 2026	30.84	30.84	29.50	29.92	29.30	-3.51%	62,094
Mar 5, 2026	33.12	33.12	30.53	31.01	30.37	-6.37%	93,437
Mar 4, 2026	33.02	34.57	32.82	33.12	32.44	1.78%	70,136
Mar 3, 2026	32.48	33.19	31.52	32.54	31.87	-10.31%	153,547
Mar 2, 2026	37.00	37.16	35.57	36.28	35.53	-0.60%	78,121
Feb 27, 2026	35.62	36.63	35.62	36.50	35.75	1.25%	58,366
Feb 26, 2026	36.28	36.28	34.73	36.05	35.30	-1.26%	61,110
Feb 25, 2026	36.20	36.82	36.15	36.51	35.76	1.53%	39,502
Feb 24, 2026	35.64	35.96	34.46	35.96	35.22	0.90%	53,940
Feb 23, 2026	34.65	35.64	34.65	35.64	34.90	3.30%	40,071
Feb 20, 2026	33.78	34.55	33.22	34.50	33.79	1.86%	77,996
Feb 19, 2026	33.69	33.87	32.68	33.87	33.17	0.44%	45,641
Feb 18, 2026	32.27	33.83	32.27	33.72	33.02	4.40%	47,814
Feb 17, 2026	32.45	32.84	31.26	32.30	31.63	-3.15%	98,526
Feb 13, 2026	33.18	33.35	32.17	33.35	32.66	2.36%	86,390
Feb 12, 2026	34.56	36.24	32.40	32.58	31.91	-5.89%	112,767
Feb 11, 2026	34.22	34.72	34.11	34.62	33.90	3.22%	58,616
Feb 10, 2026	35.04	35.04	33.45	33.54	32.85	-3.57%	50,784
Feb 9, 2026	33.88	35.04	33.86	34.78	34.06	1.79%	63,180
Feb 6, 2026	32.52	34.18	32.51	34.17	33.46	6.95%	79,284
Feb 5, 2026	32.42	32.78	31.76	31.95	31.29	-5.31%	114,070
Feb 4, 2026	35.48	35.49	33.10	33.74	33.04	-2.96%	957,812
Feb 3, 2026	37.43	37.43	34.03	34.77	34.05	1.13%	232,965
Feb 2, 2026	34.01	34.38	33.38	34.38	33.67	5.27%	296,909
Jan 30, 2026	37.38	37.38	32.44	32.66	31.98	-17.02%	463,531
Jan 29, 2026	43.65	43.65	37.14	39.36	38.55	-8.66%	280,167
Jan 28, 2026	43.47	43.93	42.11	43.09	42.20	1.08%	282,857
Jan 27, 2026	43.13	43.49	40.04	42.63	41.75	1.11%	302,860
Jan 26, 2026	41.61	42.45	40.81	42.16	41.29	7.58%	311,128
Jan 23, 2026	38.84	39.20	38.30	39.19	38.38	5.24%	100,218
Jan 22, 2026	36.43	37.51	36.43	37.24	36.47	3.30%	63,315
Jan 21, 2026	36.39	36.74	35.66	36.05	35.30	2.82%	134,971
Jan 20, 2026	34.95	35.06	34.34	35.06	34.34	2.31%	83,017
Jan 19, 2026	34.89	34.89	34.26	34.27	33.56	2.12%	26,034
Jan 16, 2026	33.60	33.91	33.06	33.56	32.87	0.90%	62,004
Jan 15, 2026	33.63	33.63	32.80	33.26	32.57	1.12%	65,410
Jan 14, 2026	32.50	33.18	32.47	32.89	32.21	2.43%	88,528
Jan 13, 2026	32.21	32.57	31.92	32.11	31.45	4.15%	64,525
Jan 12, 2026	30.08	31.04	29.89	30.83	30.19	4.72%	77,400
Jan 9, 2026	28.86	29.54	28.86	29.44	28.83	3.74%	56,439
Jan 8, 2026	30.41	30.41	27.73	28.38	27.79	-1.87%	49,471
Jan 7, 2026	29.39	29.39	28.38	28.92	28.32	-4.08%	38,813
Jan 6, 2026	29.84	30.15	29.17	30.15	29.53	4.65%	97,439
Jan 5, 2026	28.13	28.99	28.13	28.81	28.21	3.11%	83,352
Jan 2, 2026	28.00	28.36	27.48	27.94	27.36	1.16%	55,498
Dec 31, 2025	27.80	27.83	27.44	27.62	27.05	-0.54%	13,263
Dec 30, 2025	28.95	28.95	27.52	27.77	27.20	3.89%	27,348
Dec 29, 2025	28.35	28.38	26.55	26.73	26.18	-6.31%	68,947
Dec 24, 2025	28.55	28.55	28.22	28.53	27.94	-1.01%	13,651
Dec 23, 2025	28.96	28.96	28.38	28.82	28.22	0.07%	20,228
Dec 22, 2025	28.85	29.11	28.67	28.80	28.20	3.90%	42,741
Dec 19, 2025	27.94	27.94	27.18	27.72	27.15	1.72%	68,998
Dec 18, 2025	27.52	28.47	27.15	27.25	26.69	-0.91%	25,346
Dec 17, 2025	28.38	28.38	27.50	27.50	26.93	0.11%	26,402
Dec 16, 2025	27.67	27.84	27.34	27.47	26.90	-3.68%	30,350
Dec 15, 2025	28.88	28.88	28.33	28.52	27.93	-1.25%	30,860
Dec 12, 2025	29.08	29.20	28.52	28.88	28.28	-0.10%	59,310
Dec 11, 2025	28.72	29.18	28.21	28.91	28.31	1.26%	57,284
Dec 10, 2025	29.18	29.18	28.21	28.55	27.96	-2.16%	40,497
Dec 9, 2025	29.51	29.51	28.72	29.18	28.58	-1.05%	65,776
Dec 8, 2025	29.82	30.00	28.67	29.49	28.88	0.10%	114,034
Dec 4, 2025	29.72	30.40	29.38	29.46	28.85	-3.19%	21,460
Dec 3, 2025	30.07	30.68	30.03	30.43	29.80	2.70%	63,040
Dec 2, 2025	30.15	30.16	28.86	29.63	29.02	0.14%	44,556