TSX:CGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.05	35.24	34.90	35.15	35.15	-1.76%	72,724
Apr 27, 2026	35.95	35.96	35.71	35.78	35.78	-0.78%	86,716
Apr 24, 2026	35.95	36.25	35.90	36.06	36.06	0.53%	30,537
Apr 23, 2026	36.14	36.22	35.67	35.87	35.87	-1.21%	102,253
Apr 22, 2026	36.36	36.39	36.15	36.31	36.31	1.40%	94,588
Apr 21, 2026	36.52	36.65	35.75	35.81	35.81	-2.82%	118,633
Apr 20, 2026	36.96	36.96	36.68	36.85	36.85	-0.94%	65,715
Apr 17, 2026	37.15	37.35	37.10	37.20	37.20	1.36%	198,670
Apr 16, 2026	36.86	36.88	36.56	36.70	36.70	0.05%	89,094
Apr 15, 2026	36.96	36.99	36.66	36.68	36.68	-1.13%	94,796
Apr 14, 2026	36.58	37.10	36.58	37.10	37.10	2.12%	119,228
Apr 13, 2026	36.23	36.39	36.01	36.33	36.33	-0.41%	73,431
Apr 10, 2026	36.63	36.72	36.39	36.48	36.48	-0.14%	92,728
Apr 9, 2026	36.43	36.74	36.37	36.53	36.53	0.88%	81,848
Apr 8, 2026	36.77	36.77	36.00	36.21	36.21	0.58%	178,793
Apr 7, 2026	35.73	36.13	35.39	36.00	36.00	0.84%	129,079
Apr 6, 2026	35.80	35.98	35.63	35.70	35.70	-0.17%	74,216
Apr 2, 2026	35.19	36.00	35.17	35.76	35.76	-2.03%	102,703
Apr 1, 2026	36.30	36.74	36.22	36.50	36.50	1.67%	234,164
Mar 31, 2026	34.98	35.96	34.97	35.90	35.90	3.91%	210,047
Mar 30, 2026	35.05	35.06	34.41	34.55	34.55	-0.20%	112,575
Mar 27, 2026	33.82	34.86	33.79	34.62	34.62	3.53%	130,398
Mar 26, 2026	34.09	34.30	33.38	33.44	33.44	-3.83%	164,484
Mar 25, 2026	35.02	35.06	34.50	34.77	34.77	3.24%	191,120
Mar 24, 2026	33.46	33.92	33.32	33.68	33.68	-0.03%	251,215
Mar 23, 2026	33.77	34.54	33.33	33.69	33.69	-2.49%	470,544
Mar 20, 2026	35.67	35.73	34.35	34.55	34.55	-2.89%	265,128
Mar 19, 2026	35.04	35.70	34.80	35.58	35.58	-4.17%	580,509
Mar 18, 2026	37.38	37.56	37.11	37.13	37.13	-3.26%	170,512
Mar 17, 2026	38.50	38.57	38.15	38.38	38.38	-0.18%	40,035
Mar 16, 2026	38.45	38.65	38.18	38.45	38.45	-0.13%	114,387
Mar 13, 2026	39.14	39.20	38.45	38.50	38.50	-1.33%	177,396
Mar 12, 2026	39.75	39.75	39.00	39.02	39.02	-1.79%	98,852
Mar 11, 2026	39.90	39.90	39.55	39.73	39.73	-0.40%	84,847
Mar 10, 2026	40.00	40.19	39.66	39.89	39.89	0.94%	182,347
Mar 9, 2026	39.09	39.52	38.88	39.52	39.52	-0.08%	249,840
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