TSX:CGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.24	39.71	39.04	39.55	39.55	1.59%	153,078
Mar 5, 2026	39.25	39.32	38.80	38.93	38.93	-1.19%	193,426
Mar 4, 2026	39.74	39.78	39.27	39.40	39.40	0.66%	179,764
Mar 3, 2026	39.54	39.54	38.36	39.14	39.14	-4.49%	553,969
Mar 2, 2026	41.11	41.15	40.40	40.98	40.98	1.29%	422,016
Feb 27, 2026	40.26	40.47	40.09	40.46	40.46	1.28%	218,724
Feb 26, 2026	39.70	39.98	39.43	39.95	39.95	0.96%	113,219
Feb 25, 2026	39.82	40.10	39.57	39.57	39.57	-0.15%	102,630
Feb 24, 2026	39.37	39.78	39.22	39.63	39.63	-1.54%	192,184
Feb 23, 2026	39.65	40.28	39.65	40.25	40.25	2.91%	259,692
Feb 20, 2026	38.73	39.18	38.34	39.11	39.11	1.85%	162,971
Feb 19, 2026	38.24	38.57	38.10	38.40	38.40	0.29%	127,019
Feb 18, 2026	38.06	38.49	38.05	38.29	38.29	2.13%	136,375
Feb 17, 2026	37.68	37.75	37.22	37.49	37.49	-3.13%	285,234
Feb 13, 2026	38.48	38.79	38.17	38.70	38.70	2.35%	104,715
Feb 12, 2026	38.96	39.00	37.50	37.81	37.81	-3.40%	324,072
Feb 11, 2026	39.03	39.20	38.67	39.14	39.14	1.50%	161,702
Feb 10, 2026	39.02	39.03	38.48	38.56	38.56	-1.36%	123,310
Feb 9, 2026	38.62	39.11	38.62	39.09	39.09	2.57%	270,553
Feb 6, 2026	37.70	38.22	37.67	38.11	38.11	3.22%	249,584
Feb 5, 2026	37.09	37.70	36.80	36.92	36.92	-2.77%	238,848
Feb 4, 2026	38.75	38.77	37.45	37.97	37.97	-0.34%	297,716
Feb 3, 2026	37.95	38.48	37.62	38.10	38.10	6.25%	602,800
Feb 2, 2026	36.22	36.85	35.31	35.86	35.86	-3.83%	562,314
Jan 30, 2026	38.92	39.35	36.06	37.29	37.29	-10.08%	1,491,617
Jan 29, 2026	42.58	42.58	38.36	41.47	41.47	0.14%	1,357,310
Jan 28, 2026	40.49	41.45	40.34	41.41	41.41	3.97%	707,134
Jan 27, 2026	39.01	39.87	38.84	39.83	39.83	2.29%	411,513
Jan 26, 2026	39.20	39.28	38.56	38.94	38.94	1.51%	435,107
Jan 23, 2026	38.15	38.41	38.00	38.36	38.36	1.45%	379,039
Jan 22, 2026	37.24	37.95	37.17	37.81	37.81	1.75%	242,277
Jan 21, 2026	37.42	37.51	36.62	37.16	37.16	1.25%	423,411
Jan 20, 2026	36.59	36.75	36.41	36.70	36.70	1.80%	444,780
Jan 19, 2026	35.82	36.29	35.81	36.05	36.05	2.36%	587,599
Jan 16, 2026	35.45	35.57	34.95	35.22	35.22	-0.70%	163,908
Jan 15, 2026	35.48	35.60	35.41	35.47	35.47	-0.70%	212,645
Jan 14, 2026	35.74	35.76	35.43	35.72	35.72	1.16%	167,981
Jan 13, 2026	35.55	35.70	35.23	35.31	35.31	-0.23%	230,878
Jan 12, 2026	35.49	35.67	35.38	35.39	35.39	1.84%	226,383
Jan 9, 2026	34.64	34.78	34.52	34.75	34.75	0.78%	129,475
Jan 8, 2026	34.10	34.49	34.05	34.48	34.48	0.52%	136,164
Jan 7, 2026	34.40	34.42	34.08	34.30	34.30	-0.98%	175,733
Jan 6, 2026	34.41	34.65	34.39	34.64	34.64	1.20%	144,786
Jan 5, 2026	34.08	34.31	34.04	34.23	34.23	2.49%	138,535
Jan 2, 2026	33.67	33.67	33.22	33.40	33.40	0.60%	110,685
Dec 31, 2025	33.44	33.51	33.13	33.20	33.20	-0.90%	116,963
Dec 30, 2025	33.82	33.84	33.43	33.50	33.50	0.21%	136,531
Dec 29, 2025	33.91	33.91	33.17	33.43	33.43	-3.02%	227,447
Dec 24, 2025	34.58	34.58	34.29	34.47	34.47	-0.63%	115,602
Dec 23, 2025	34.40	34.73	34.19	34.69	34.69	1.34%	210,682
Dec 22, 2025	34.01	34.25	34.01	34.23	34.23	2.18%	183,316
Dec 19, 2025	33.44	33.58	33.33	33.50	33.50	0.36%	97,139
Dec 18, 2025	33.43	33.71	33.21	33.38	33.38	-0.21%	161,062
Dec 17, 2025	33.38	33.54	33.34	33.45	33.45	0.72%	142,239
Dec 16, 2025	33.32	33.43	33.09	33.21	33.21	0.18%	132,089
Dec 15, 2025	33.41	33.43	33.10	33.15	33.15	-0.21%	116,926
Dec 12, 2025	33.50	33.59	32.87	33.22	33.22	0.54%	179,184
Dec 11, 2025	32.72	33.10	32.65	33.04	33.04	1.32%	184,063
Dec 10, 2025	32.41	32.70	32.30	32.61	32.61	0.18%	234,502
Dec 9, 2025	32.39	32.58	32.36	32.55	32.55	0.46%	58,342
Dec 8, 2025	32.52	32.52	32.27	32.40	32.40	-0.18%	75,092
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